Beazer Homes Usa Inc (0HMG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.35 | 15.35 | 15.35 | 198 | 15.35 | DE |
| 4 | 0 | 0 | 15.35 | 15.35 | 15.35 | 84 | 15.35 | DE |
| 12 | 0 | 0 | 15.35 | 15.35 | 15.35 | 215 | 15.35 | DE |
| 26 | 0 | 0 | 15.35 | 15.35 | 15.35 | 221 | 15.35 | DE |
| 52 | 0 | 0 | 15.35 | 15.35 | 15.35 | 211 | 15.35 | DE |
| 156 | 0 | 0 | 15.35 | 15.35 | 15.35 | 345 | 15.35 | DE |
| 260 | 0 | 0 | 15.35 | 15.35 | 15.35 | 224 | 15.35 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1743010200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 66 |
| 1742923800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 355 |
| 1742837400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1742578200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1742491800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 571 |
| 1742405400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 500 |
| 1742319000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 47 |
| 1742232600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1741973400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1741887000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 11 |
| 1741800600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1741714200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 1 |
| 1741627800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 12 |
| 1741368600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 3 |
| 1741282200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1741195800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 49 |
| 1741109400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1741023000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 2 |
| 1740763800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1740677400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 60 |
| 1740591000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1740504600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 1 |
| 1740418200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 114 |
| 1740159000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 405 |
| 1740072600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1739986200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 202 |
| 1739899800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 72 |
| 1739813400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1739554200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 503 |
| 1739467800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 40 |
| 1739381400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 114 |
| 1739295000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 160 |
| 1739208600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 74 |
| 1738949400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 759 |
| 1738863000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 1084 |
| 1738776600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 226 |
| 1738690200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 327 |
| 1738603800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 1021 |
| 1738344600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 946 |
| 1738258200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 209 |
| 1738171800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 2 |
| 1738085400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 15 |
| 1737999000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1737739800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1737653400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 1 |
| 1737567000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 77 |
| 1737480600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 105 |
| 1737394200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1737135000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 850 |
| 1737048600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 12 |
| 1736962200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 57 |
| 1736875800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 769 |
| 1736789400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 691 |
| 1736530200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 1906 |
| 1736443800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1736357400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1736271000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 400 |
| 1736184600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1735925400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1735839000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 90 |
| 1735666200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 74 |
| 1735579800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
