Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.08 
    18.84 
    16.61 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 16.48 17.29 16.43 16.84 653,818
Aug 27, 2015 16.60 16.93 16.22 16.52 1,174,553
Aug 26, 2015 16.10 16.41 15.51 16.41 778,232
Aug 25, 2015 16.79 16.79 15.69 15.71 1,051,486
Aug 24, 2015 15.93 16.55 15.57 15.97 945,887
Aug 21, 2015 17.18 17.50 16.84 17.04 600,670
Aug 20, 2015 17.95 18.06 17.45 17.47 651,548
Aug 19, 2015 18.08 18.44 17.99 18.14 377,723
Aug 18, 2015 18.00 18.43 18.00 18.22 484,270
Aug 17, 2015 17.30 17.79 17.22 17.78 331,928
Aug 14, 2015 17.22 17.45 17.14 17.41 279,973
Aug 13, 2015 16.85 17.54 16.82 17.31 652,359
Aug 12, 2015 16.88 16.99 16.31 16.79 744,214
Aug 11, 2015 17.03 17.25 16.95 17.04 341,201
Aug 10, 2015 16.96 17.16 16.80 17.00 458,565
Aug 7, 2015 16.89 17.07 16.76 16.87 450,056
Aug 6, 2015 17.14 17.33 16.85 16.94 743,126
Aug 5, 2015 17.82 18.06 17.04 17.12 947,699
Aug 4, 2015 18.72 18.98 17.70 17.93 1,142,273
Aug 3, 2015 19.14 19.23 18.86 19.10 475,522
Jul 31, 2015 18.95 19.34 18.75 19.18 223,449
Jul 30, 2015 18.74 18.96 18.66 18.89 232,216
Jul 29, 2015 18.45 18.89 18.33 18.82 258,200
Jul 28, 2015 18.24 18.58 17.82 18.48 493,073
Jul 27, 2015 18.16 18.36 17.98 18.06 519,509
Jul 24, 2015 18.88 19.00 18.25 18.34 396,534
Jul 23, 2015 19.24 19.36 18.61 18.97 384,832
Jul 22, 2015 18.79 19.35 18.69 19.23 280,080
Jul 21, 2015 18.90 19.17 18.67 18.81 266,058
Jul 20, 2015 19.25 19.25 18.65 18.88 344,815