Beazer Homes USA, Inc. (LON:0HMG)
London · Delayed Price · Currency is GBP · Price in USD 26.43
+0.41 (1.56%)
At close: Sep 5, 2025
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.28 | 26.43 | 26.28 | 26.43 | 26.43 | 1.56% | 481 |
| Sep 4, 2025 | 25.41 | 26.02 | 25.41 | 26.02 | 26.02 | 5.86% | 92 |
| Sep 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.24% | 1 |
| Aug 28, 2025 | 25.14 | 25.20 | 25.11 | 25.14 | 25.14 | -1.76% | 32 |
| Aug 26, 2025 | 25.29 | 25.60 | 25.29 | 25.60 | 25.60 | -1.40% | 15 |
| Aug 25, 2025 | 25.99 | 25.99 | 25.94 | 25.96 | 25.96 | -2.80% | 273 |
| Aug 22, 2025 | 26.09 | 26.85 | 24.93 | 26.71 | 26.71 | 9.72% | 99 |
| Aug 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -3.30% | 12 |
| Aug 20, 2025 | 26.10 | 26.10 | 25.17 | 25.17 | 25.17 | -5.27% | 43 |
| Aug 19, 2025 | 25.92 | 26.57 | 25.92 | 26.57 | 26.57 | 2.98% | 31 |
| Aug 18, 2025 | 25.76 | 25.80 | 25.76 | 25.80 | 25.80 | 2.78% | 1 |
| Aug 15, 2025 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | 0.57% | 112 |
| Aug 14, 2025 | 24.85 | 24.96 | 24.85 | 24.96 | 24.96 | 8.76% | 2 |
| Aug 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.38% | 4 |
| Aug 6, 2025 | 23.38 | 23.51 | 23.31 | 23.51 | 23.51 | 1.20% | 60 |
| Aug 5, 2025 | 22.43 | 23.23 | 22.43 | 23.23 | 23.23 | 10.00% | 53 |
| Aug 4, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.50% | 38 |
| Aug 1, 2025 | 21.14 | 21.44 | 21.14 | 21.44 | 21.44 | -7.84% | 37 |
| Jul 31, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -4.79% | 50 |
| Jul 30, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.31% | 18 |
| Jul 29, 2025 | 24.92 | 25.00 | 24.67 | 24.76 | 24.76 | 1.76% | 777 |
| Jul 24, 2025 | 24.65 | 24.65 | 24.33 | 24.33 | 24.33 | -5.33% | 31 |
| Jul 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3.90% | 3 |
| Jul 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 5.61% | 16 |
| Jul 21, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.86% | 1 |
| Jul 17, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.09% | 3 |
| Jul 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.55% | 100 |
| Jul 9, 2025 | 23.82 | 23.85 | 23.82 | 23.85 | 23.85 | 3.50% | 9 |
| Jul 7, 2025 | 23.54 | 23.54 | 23.04 | 23.04 | 23.04 | -5.14% | 21 |
| Jul 1, 2025 | 23.72 | 24.29 | 23.72 | 24.29 | 24.29 | 9.96% | 19 |
| Jun 30, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% | 1,491 |
| Jun 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.05% | 3 |
| Jun 26, 2025 | 21.94 | 21.94 | 21.76 | 21.76 | 21.76 | -4.48% | 506 |
| Jun 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3.46% | 10 |
| Jun 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.70% | 10 |
| Jun 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.87% | 11 |
| Jun 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.80% | 20 |
| Jun 13, 2025 | 21.88 | 21.95 | 21.88 | 21.95 | 21.95 | -1.42% | 111 |
| Jun 12, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -2.24% | 1 |
| Jun 11, 2025 | 22.96 | 22.96 | 22.77 | 22.77 | 22.77 | 0.13% | 20 |
| Jun 10, 2025 | 22.69 | 22.74 | 22.69 | 22.74 | 22.74 | 3.53% | 22 |
| Jun 5, 2025 | 21.47 | 21.97 | 21.47 | 21.97 | 21.97 | -0.14% | 205 |
| Jun 4, 2025 | 21.51 | 22.00 | 21.51 | 22.00 | 22.00 | 4.84% | 302 |
| Jun 3, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 1.30% | 11 |
| May 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.82% | 360 |
| May 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.02% | 1 |
| May 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.26% | 6 |
| May 21, 2025 | 21.63 | 21.63 | 21.03 | 21.03 | 21.03 | -6.89% | 1,550 |
| May 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.81% | 6 |
| May 15, 2025 | 21.98 | 22.40 | 21.82 | 22.40 | 22.40 | 0.15% | 35 |