Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.08 
    16.16 
    11.24 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 6.68 6.70 6.07 6.32 2,198,815
Feb 5, 2016 8.34 8.41 6.61 6.62 3,886,197
Feb 4, 2016 8.34 9.63 8.33 8.60 2,428,786
Feb 3, 2016 7.90 8.04 7.29 8.04 1,403,799
Feb 2, 2016 8.38 8.38 7.78 7.81 1,050,792
Feb 1, 2016 8.54 8.57 8.28 8.49 871,822
Jan 29, 2016 8.70 8.92 8.50 8.55 1,129,623
Jan 28, 2016 8.94 9.32 8.58 8.65 765,222
Jan 27, 2016 9.15 9.35 8.63 8.72 995,445
Jan 26, 2016 8.68 9.36 8.52 9.24 758,435
Jan 25, 2016 8.91 8.99 8.56 8.63 586,394
Jan 22, 2016 8.84 9.40 8.77 8.94 726,984
Jan 21, 2016 8.00 8.82 7.81 8.63 1,030,097
Jan 20, 2016 8.36 8.45 7.34 7.92 1,792,137
Jan 19, 2016 9.40 9.40 8.54 8.62 1,254,082
Jan 15, 2016 8.68 9.28 8.64 9.23 1,169,348
Jan 14, 2016 8.97 9.36 8.62 9.21 1,288,652
Jan 13, 2016 9.50 9.83 8.81 8.86 1,359,926
Jan 12, 2016 9.72 9.85 9.25 9.53 628,689
Jan 11, 2016 9.81 9.96 9.43 9.57 981,719
Jan 8, 2016 10.38 10.41 9.65 9.73 1,051,862
Jan 7, 2016 10.50 10.91 10.24 10.34 1,019,836
Jan 6, 2016 11.22 11.30 10.60 10.87 1,009,881
Jan 5, 2016 11.61 11.75 11.28 11.36 550,397
Jan 4, 2016 11.39 11.50 11.03 11.30 838,701
Dec 31, 2015 11.61 11.75 11.42 11.49 353,089
Dec 30, 2015 11.83 11.95 11.62 11.65 371,209
Dec 29, 2015 12.00 12.06 11.62 11.81 411,808
Dec 28, 2015 12.11 12.32 11.72 11.84 392,496
Dec 24, 2015 12.10 12.34 12.10 12.17 205,312