Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.78 
    18.85 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 18.98 19.44 18.60 19.09 660,998
Apr 23, 2014 18.81 18.91 18.30 18.73 635,144
Apr 22, 2014 18.74 19.33 18.73 18.90 483,463
Apr 21, 2014 18.57 18.86 18.26 18.73 461,046
Apr 17, 2014 18.97 19.14 18.43 18.52 814,432
Apr 16, 2014 18.63 19.09 18.31 18.99 662,088
Apr 15, 2014 18.66 18.89 18.01 18.57 759,999
Apr 14, 2014 19.12 19.22 18.42 18.55 506,241
Apr 11, 2014 19.50 19.71 18.65 18.97 773,167
Apr 10, 2014 20.17 20.52 19.56 19.65 630,314
Apr 9, 2014 19.84 20.38 19.20 20.12 876,386
Apr 8, 2014 19.69 19.95 19.18 19.80 1,332,379
Apr 7, 2014 21.07 21.09 19.55 19.62 1,417,571
Apr 4, 2014 20.97 21.63 20.69 21.10 1,067,313
Apr 3, 2014 20.68 21.10 20.24 20.78 703,397
Apr 2, 2014 20.54 20.86 20.22 20.80 649,909
Apr 1, 2014 20.12 21.08 20.04 20.45 1,209,594
Mar 31, 2014 19.76 20.46 19.44 20.08 559,254
Mar 28, 2014 19.65 20.01 19.57 19.67 579,343
Mar 27, 2014 19.79 20.13 19.24 19.64 600,359
Mar 26, 2014 20.18 20.27 19.68 19.78 596,811
Mar 25, 2014 20.44 20.64 19.72 20.06 1,293,685
Mar 24, 2014 20.76 20.81 19.87 20.32 451,346
Mar 21, 2014 20.65 20.72 20.43 20.65 812,239
Mar 20, 2014 20.57 20.96 20.31 20.50 850,168
Mar 19, 2014 21.01 21.58 20.25 20.56 810,178
Mar 18, 2014 20.03 20.91 20.03 20.57 860,976
Mar 17, 2014 20.43 20.92 20.00 20.05 944,772
Mar 14, 2014 20.35 20.75 20.03 20.33 391,996
Mar 13, 2014 21.04 21.04 19.96 20.45 1,020,855