Beazer Homes USA, Inc. (0HMG.L) LSE

20.26

-1.98(-8.90%)

Updated at December 24 03:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202520.2620.2620.2620.2620.261
December 23, 202520.1620.1620.1620.7320.16420
December 16, 202522.2422.2422.2422.2422.247
December 15, 202522.1922.522.522.522.198
December 12, 202522.722.722.722.722.7773
December 11, 202522.7422.7422.7422.7422.74773
December 10, 202522.2322.1722.1722.4522.14773
December 09, 202521.522.0522.0522.0521.547
December 08, 202523.123.123.123.123.131
December 05, 202522.8622.8622.8622.8622.8661
December 04, 202523.6423.1223.1223.6423.12841
December 03, 202523.4223.4523.4523.5823.4255
December 02, 202522.6622.6622.6622.6622.661
December 01, 202522.5523.1123.1123.1122.5585
November 28, 202523.5822.9322.9323.5822.739
November 26, 202522.7122.7122.7122.7122.7117
November 25, 202522.3922.3922.3922.3922.39439
November 24, 202521.2721.2721.2721.2721.272
November 21, 202520.421.0321.0321.1320.41,690
November 20, 202519.8519.8519.8519.8519.85100
November 19, 202519.919.919.919.919.9100
November 18, 202519.9519.9519.9519.9519.95100
November 17, 202521.1220.3620.3621.1220.36192
November 14, 202523.5521.8721.8723.6221.871,900
November 13, 202521.3121.3121.3121.3121.311
November 12, 202522.0822.1922.1922.1922.081
November 11, 202522.1422.1422.1422.1422.1443
November 10, 202521.6921.6921.6921.6921.6943
November 07, 202521.7722.0222.0522.4621.7755
November 05, 202522.7522.2222.2222.7522.2255
November 04, 202522.0322.0322.0322.0322.0355
November 03, 202522.2221.9621.9622.2221.9662
October 31, 202522.3222.0122.0122.3222.015,679
October 30, 202522.822.3922.3922.822.39348
October 29, 202523.5422.9822.9823.8722.98218
October 28, 202523.7923.7923.7923.7923.79344
October 27, 202523.9823.9823.9823.9823.9840
October 24, 202524.3524.4324.4324.4324.35536
October 23, 202523.9123.9123.9123.9123.9111
October 13, 202521.9421.9821.9821.9821.9440
October 09, 202522.6622.3822.3822.6622.3811
October 08, 202523.0223.0223.0223.0223.025,522
October 07, 202523.1423.1123.1123.1423.112,554
October 06, 202524.9724.9724.9724.9724.97520
October 03, 202525.2425.2325.2325.2425.23409
September 29, 202524.0824.3624.3624.3624.086
September 26, 202523.7523.7523.7523.7523.7512
September 25, 202524.8124.8124.8124.8124.812
September 24, 202524.7224.7224.7224.7224.7238
September 23, 202524.4924.3624.3624.6524.3670
September 22, 202524.4124.3924.3924.4124.39168
September 19, 202525.0625.0625.0625.0625.061
September 18, 202525.6225.8525.8525.9525.363,243
September 17, 202526.3326.1226.1226.5826.12380
September 16, 202525.9325.8225.8225.9325.8246
September 10, 202525.4625.4625.4625.4625.462
September 09, 202525.725.725.725.725.750
September 08, 202526.1126.1126.1126.1126.110
September 05, 202526.2826.4326.4326.4326.28752
September 04, 202525.4126.0226.0226.0225.4192
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved