Beazer Homes USA, Inc. (LON:0HMG)
London · Delayed Price · Currency is GBP · Price in USD 23.31
-0.60 (-2.51%)
Mar 5, 2026, 2:43 PM GMT
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.32% | - |
| Mar 2, 2026 | 25.44 | 25.44 | 24.23 | 24.23 | 24.23 | -6.23% | 1 |
| Feb 27, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.04% | 50 |
| Feb 26, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | -1.56% | 7 |
| Feb 25, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.89% | 2 |
| Feb 24, 2026 | 26.96 | 26.96 | 26.75 | 26.75 | 26.75 | -2.75% | 400 |
| Feb 23, 2026 | 27.42 | 27.50 | 27.42 | 27.50 | 27.50 | 0.18% | 1 |
| Feb 20, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.26% | 4 |
| Feb 19, 2026 | 27.58 | 27.80 | 27.58 | 27.80 | 27.80 | -0.38% | 3 |
| Feb 18, 2026 | 27.86 | 28.17 | 27.41 | 27.91 | 27.91 | 1.14% | 127 |
| Feb 17, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.65% | 1 |
| Feb 13, 2026 | 27.32 | 27.77 | 27.32 | 27.77 | 27.77 | 4.10% | 40 |
| Feb 12, 2026 | 27.12 | 27.39 | 26.68 | 26.68 | 26.68 | 0.17% | 217 |
| Feb 11, 2026 | 26.91 | 26.91 | 26.54 | 26.63 | 26.63 | -0.03% | 28 |
| Feb 10, 2026 | 25.70 | 26.64 | 25.67 | 26.64 | 26.64 | 4.51% | 188 |
| Feb 9, 2026 | 25.05 | 25.53 | 25.05 | 25.49 | 25.49 | - | 554 |
| Feb 6, 2026 | 24.73 | 25.49 | 24.73 | 25.49 | 25.49 | 2.74% | 538 |
| Feb 5, 2026 | 24.89 | 24.89 | 24.81 | 24.81 | 24.81 | 2.32% | - |
| Feb 4, 2026 | 23.43 | 24.26 | 23.43 | 24.25 | 24.25 | 7.24% | 7 |
| Feb 3, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.42% | - |
| Feb 2, 2026 | 21.43 | 22.71 | 21.43 | 22.71 | 22.71 | 3.58% | 99 |
| Jan 30, 2026 | 20.58 | 21.98 | 20.51 | 21.92 | 21.92 | -7.86% | 3,142 |
| Jan 29, 2026 | 24.07 | 24.07 | 23.68 | 23.79 | 23.79 | 1.80% | 420 |
| Jan 28, 2026 | 23.25 | 23.37 | 23.11 | 23.37 | 23.37 | 0.39% | 2 |
| Jan 26, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -4.47% | - |
| Jan 22, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.67% | - |
| Jan 14, 2026 | 24.39 | 24.41 | 23.97 | 23.97 | 23.97 | -0.18% | 93 |
| Jan 13, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 7.88% | 2 |
| Jan 9, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4.35% | 18 |
| Jan 8, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 5.19% | 141 |
| Jan 6, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.54% | - |
| Jan 5, 2026 | 20.39 | 20.39 | 20.35 | 20.39 | 20.39 | 1.65% | 10 |
| Jan 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.86% | 2 |
| Dec 31, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.08% | 30 |
| Dec 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.35% | 1 |
| Dec 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.38% | - |
| Dec 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.48% | 1 |
| Dec 23, 2025 | 20.16 | 20.73 | 20.16 | 20.16 | 20.16 | -9.34% | 420 |
| 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 |