Beazer Homes USA, Inc. (0HMG.L) LSE

25.80

+0.6985(+2.78%)

Updated at August 18 02:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202525.7625.825.825.825.761
August 15, 202525.325.125.125.325.1112
August 14, 202524.8524.9624.9624.9624.854
August 07, 202522.9522.9522.9522.9522.958
August 06, 202523.3823.5123.5123.5123.3194
August 05, 202522.4323.2323.2323.2322.4353
August 04, 202521.1221.1221.1221.1221.1238
August 01, 202521.1421.4421.4421.4421.1437
July 31, 202523.2723.2723.2723.2723.27100
July 30, 202524.4424.4424.4424.4424.4436
July 29, 202524.9224.7624.762524.67795
July 24, 202524.6524.3324.3324.6524.3331
July 23, 202525.725.725.725.725.76
July 22, 202524.7424.7424.7424.7424.7416
July 21, 202523.4223.4223.4223.4223.422
July 17, 202523.2223.2223.2223.2223.226
July 16, 202523.2423.2423.2423.2423.24100
July 09, 202523.8223.8523.8523.8523.829
July 07, 202523.5423.0423.0423.5423.0421
July 01, 202523.7224.2924.2924.2923.7219
June 30, 202522.0922.0922.0922.0922.092,382
June 27, 202522.222.222.222.222.23
June 26, 202521.9421.7621.7621.9421.76506
June 24, 202522.7822.7822.7822.7822.7810
June 23, 202522.0122.0122.0122.0122.0110
June 17, 202522.422.422.422.422.411
June 16, 202521.7721.7721.7721.7721.7720
June 13, 202521.8821.9521.9521.9521.88211
June 12, 202522.2622.2622.2622.2622.261
June 11, 202522.9622.9622.9622.9622.9640
June 10, 202522.6922.6922.6922.6922.6922
June 05, 202521.4721.9521.9521.9521.47205
June 04, 202521.5121.8421.8421.8421.51302
June 03, 20252120.9820.982120.9811
May 28, 202520.7120.7120.7120.7120.71360
May 23, 202520.3420.3420.3420.3420.341
May 22, 202520.5520.5520.5520.5520.556
May 21, 202521.6321.0321.0321.6321.031,550
May 16, 202522.5822.5822.5822.5822.586
May 15, 202521.9822.422.422.421.8237
May 14, 202523.1123.1123.1123.1123.111,198
May 13, 202522.8422.8622.8622.8622.8440
May 09, 202521.5521.4621.5521.5521.4611
May 08, 202521.6121.6221.6221.6221.6152
May 06, 202520.6820.8320.8320.8520.6890
May 05, 202521.5121.7721.7721.7721.51729
May 02, 202521.5121.0221.0221.5120.871,953
May 01, 202519.7919.7919.7919.7919.793
April 29, 202519.2819.2719.2719.2819.2756
April 25, 202519.1119.1119.1119.1119.11100
April 24, 202518.8718.8718.8718.8718.871
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved