Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.59 
    18.47 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 20.30 20.44 19.90 20.21 399,900
Nov 25, 2014 20.08 20.36 19.94 20.27 397,993
Nov 24, 2014 19.97 20.42 19.90 20.03 575,599
Nov 21, 2014 20.30 20.42 19.92 19.99 832,865
Nov 20, 2014 19.49 20.12 18.91 19.95 713,579
Nov 19, 2014 19.57 19.76 19.29 19.54 485,858
Nov 18, 2014 19.38 19.73 19.27 19.70 514,775
Nov 17, 2014 19.01 19.43 19.01 19.31 593,560
Nov 14, 2014 18.75 19.25 18.70 19.07 634,747
Nov 13, 2014 18.36 19.21 18.19 18.67 1,063,682
Nov 12, 2014 19.70 19.73 18.21 18.62 2,507,476
Nov 11, 2014 18.99 19.62 18.95 19.25 1,168,198
Nov 10, 2014 18.80 19.34 18.72 18.99 1,084,723
Nov 7, 2014 18.17 18.71 18.03 18.56 529,246
Nov 6, 2014 17.97 18.25 17.92 18.17 286,050
Nov 5, 2014 17.98 18.09 17.79 18.01 500,271
Nov 4, 2014 18.30 18.49 17.52 17.87 716,189
Nov 3, 2014 17.79 18.48 17.63 18.37 494,751
Oct 31, 2014 18.16 18.19 17.71 17.93 367,713
Oct 30, 2014 17.92 18.05 17.45 17.88 316,609
Oct 29, 2014 18.10 18.17 17.58 17.95 503,438
Oct 28, 2014 18.13 18.27 17.83 18.13 379,990
Oct 27, 2014 17.99 18.29 17.77 18.09 440,594
Oct 24, 2014 18.09 18.21 17.87 18.09 319,756
Oct 23, 2014 18.25 18.62 17.92 18.09 579,797
Oct 22, 2014 18.18 18.45 17.90 18.01 334,711
Oct 21, 2014 17.75 18.22 17.61 18.20 539,641
Oct 20, 2014 17.74 18.23 17.51 17.67 1,058,454
Oct 17, 2014 17.28 18.11 17.05 17.71 1,073,157
Oct 16, 2014 16.58 17.42 16.42 16.99 493,834