Beazer Homes USA, Inc. (LON:0HMG)
London · Delayed Price · Currency is GBP · Price in USD 22.03
+0.08 (0.34%)
At close: Nov 4, 2025
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 25.62 | 25.95 | 25.36 | 25.85 | 25.85 | -1.03% | 3,243 |
| Sep 17, 2025 | 26.33 | 26.59 | 26.12 | 26.12 | 26.12 | 1.18% | 307 |
| Sep 16, 2025 | 25.93 | 25.93 | 25.82 | 25.82 | 25.82 | 1.39% | 46 |
| Sep 10, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.93% | 2 |
| Sep 9, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.57% | 25 |
| Sep 8, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.19% | - |
| 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 |