Beazer Homes USA, Inc. (LON:0HMG)
London · Delayed Price · Currency is GBP · Price in USD 22.24
-0.02 (-0.09%)
Dec 16, 2025, 3:36 PM BST
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.09% | - |
| Dec 15, 2025 | 22.19 | 22.50 | 22.19 | 22.26 | 22.26 | -1.94% | 7 |
| Dec 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.18% | - |
| Dec 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 3.69% | - |
| Dec 10, 2025 | 22.23 | 22.45 | 21.93 | 21.93 | 21.93 | -1.44% | 773 |
| Dec 9, 2025 | 21.50 | 22.25 | 21.50 | 22.25 | 22.25 | -3.68% | 47 |
| Dec 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.05% | 31 |
| Dec 5, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.12% | - |
| Dec 4, 2025 | 23.64 | 23.64 | 23.12 | 23.12 | 23.12 | -1.97% | 841 |
| Dec 3, 2025 | 23.42 | 23.59 | 23.42 | 23.59 | 23.59 | 4.08% | 54 |
| Dec 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.95% | 1 |
| Dec 1, 2025 | 22.55 | 23.11 | 22.55 | 23.11 | 23.11 | 0.78% | 84 |
| Nov 28, 2025 | 23.58 | 23.58 | 22.73 | 22.93 | 22.93 | 0.97% | - |
| Nov 26, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.43% | 17 |
| Nov 25, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 6.32% | 439 |
| Nov 24, 2025 | 21.27 | 21.27 | 21.06 | 21.06 | 21.06 | 0.16% | 1 |
| Nov 21, 2025 | 20.40 | 21.13 | 19.59 | 21.03 | 21.03 | 5.94% | 897 |
| Nov 20, 2025 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | -0.24% | 100 |
| Nov 19, 2025 | 19.64 | 19.90 | 19.64 | 19.90 | 19.90 | -0.25% | 20 |
| Nov 18, 2025 | 19.95 | 20.04 | 19.89 | 19.95 | 19.95 | -2.05% | 100 |
| Nov 17, 2025 | 21.12 | 21.12 | 20.36 | 20.36 | 20.36 | -7.36% | 192 |
| Nov 14, 2025 | 23.55 | 23.62 | 21.87 | 21.98 | 21.98 | 3.14% | 1,802 |
| Nov 13, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -3.97% | - |
| Nov 12, 2025 | 22.08 | 22.19 | 22.08 | 22.19 | 22.19 | 1.14% | - |
| Nov 11, 2025 | 21.41 | 22.14 | 21.41 | 21.94 | 21.94 | 1.15% | 2 |
| Nov 10, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.64% | - |
| Nov 7, 2025 | 21.77 | 22.46 | 21.77 | 22.05 | 22.05 | -0.76% | 43 |
| Nov 5, 2025 | 22.75 | 22.75 | 22.22 | 22.22 | 22.22 | 0.86% | 1 |
| Nov 4, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.34% | - |
| Nov 3, 2025 | 22.22 | 22.22 | 21.96 | 21.96 | 21.96 | -0.25% | 62 |
| Oct 31, 2025 | 22.32 | 22.32 | 22.01 | 22.01 | 22.01 | -1.70% | 3,252 |
| Oct 30, 2025 | 22.80 | 22.80 | 22.39 | 22.39 | 22.39 | -2.57% | 184 |
| Oct 29, 2025 | 23.54 | 23.87 | 22.98 | 22.98 | 22.98 | -3.50% | 218 |
| Oct 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.68% | 172 |
| Oct 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.86% | 40 |
| Oct 24, 2025 | 24.35 | 24.43 | 24.35 | 24.43 | 24.43 | 2.17% | 536 |
| Oct 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 8.78% | 11 |
| Oct 13, 2025 | 21.94 | 21.98 | 21.94 | 21.98 | 21.98 | -1.79% | 23 |
| Oct 9, 2025 | 22.66 | 22.66 | 22.38 | 22.38 | 22.38 | -2.78% | 10 |
| Oct 8, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.38% | 3,150 |
| Oct 7, 2025 | 23.14 | 23.14 | 23.11 | 23.11 | 23.11 | -7.44% | 2,554 |
| Oct 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.04% | 520 |
| Oct 3, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 3.56% | 409 |
| Sep 29, 2025 | 24.08 | 24.36 | 24.08 | 24.36 | 24.36 | 2.57% | 4 |
| Sep 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.27% | 6 |
| Sep 25, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.38% | 2 |
| Sep 24, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.46% | 19 |
| Sep 23, 2025 | 24.49 | 24.65 | 24.36 | 24.36 | 24.36 | -0.12% | 50 |
| Sep 22, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | 24.39 | -2.67% | 134 |
| Sep 19, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -3.07% | 1 |