Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.08 
    18.84 
    16.61 
 Jul 3, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 20.18 20.18 19.73 19.91 500,172
Jun 30, 2015 20.32 20.42 19.63 19.95 859,651
Jun 29, 2015 20.95 21.19 19.91 20.05 1,684,873
Jun 26, 2015 20.95 21.11 20.78 21.08 1,195,502
Jun 25, 2015 20.44 20.86 20.29 20.85 1,089,823
Jun 24, 2015 20.27 20.68 20.18 20.29 496,531
Jun 23, 2015 19.55 20.05 19.52 20.01 702,809
Jun 22, 2015 19.47 19.64 19.37 19.50 426,690
Jun 19, 2015 18.88 19.41 18.82 19.25 925,819
Jun 18, 2015 18.45 18.76 18.45 18.75 464,936
Jun 17, 2015 18.41 18.45 18.33 18.38 231,955
Jun 16, 2015 18.44 18.45 18.22 18.40 254,741
Jun 15, 2015 18.39 18.68 18.29 18.52 522,561
Jun 12, 2015 17.97 18.45 17.86 18.41 462,955
Jun 11, 2015 18.23 18.50 18.06 18.08 343,101
Jun 10, 2015 17.96 18.25 17.91 18.14 499,495
Jun 9, 2015 17.94 18.02 17.77 17.86 320,182
Jun 8, 2015 18.23 18.29 17.96 17.97 197,838
Jun 5, 2015 17.98 18.33 17.76 18.29 213,178
Jun 4, 2015 18.30 18.32 17.99 18.09 300,323
Jun 3, 2015 18.26 18.58 18.19 18.42 256,366
Jun 2, 2015 18.16 18.46 18.05 18.24 300,571
Jun 1, 2015 18.43 18.54 18.21 18.24 380,327
May 29, 2015 18.55 18.73 18.20 18.32 318,990
May 28, 2015 18.29 18.84 18.20 18.64 436,421
May 27, 2015 18.46 18.46 18.09 18.36 490,382
May 26, 2015 18.45 18.58 18.22 18.43 344,477
May 22, 2015 18.71 18.73 18.36 18.50 190,323
May 21, 2015 18.83 18.92 18.59 18.74 338,435
May 20, 2015 18.70 18.88 18.51 18.82 340,773