EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HMG: Beazer Homes Ord Shs

07 Jul 2026
LAST:

27.27

CHANGE:
 0.73		OPEN:
27.26		HIGH:
27.34		ASK:
0.00		VOLUME:
0
CHG(%):
2.61		PREV:
28.00		LOW:
27.26		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Jul 2627.2627.3427.2627.270
06 Jul 2628.1828.4327.9828.001
03 Jul 2627.8627.8627.6427.640
02 Jul 2627.6427.8627.6427.640
01 Jul 2629.0929.2929.0929.292
30 Jun 2629.0929.2929.0929.29100
29 Jun 2629.1329.7029.1329.241
26 Jun 2627.6728.2027.6728.200
25 Jun 2628.2528.2527.7327.73100
24 Jun 2628.1528.2527.5227.52209

PROFILE

Name:Beazer Homes Ord Shs
About:Beazer Homes USA, Inc. operates as a homebuilder in the United States. It designs, constructs, and sells single-family and multi-family homes under the Beazer Homes, Gatherings, and Choice Plans names. The company also sells its homes through commissioned new home sales counselors and independent brokers in Arizona, California, Nevada, Texas, Indiana, Delaware, Maryland, Tennessee, Virginia, Florida, Georgia, North Carolina, and South Carolina. Beazer Homes USA, Inc. was founded in 1985 and is headquartered in Atlanta, Georgia.
Address:2002 Summit Blvd NE, Atlanta, GA, United States, 30319
Website:https://www.beazer.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:5.22 
Price to Sales:0.22 
Price to Book:0.66 
Profit Margin:0.02 
Operating Margin:0.03 
Return on Assets:0.01 
Return on Equity:0.04 
EPS Ratio:5.37 
Revenue:2.372B 
EBITDA:68.73M 
Shares:32.45M 
Market Cap:884.79M 

TECHNICAL INDICATORS

MA5:27.972.6%
MA10:28.183.3%
MA20:27.661.4%
MA50:25.068.8%
MA100:23.5715.7%
MA200:23.1417.9%
STO14:21.10
RSI14:44.62
WPR14:-75.66
MTM14:-0.24
ROC14:-0.01 
ATR:0.73 
Week High:29.297.4%
Week Low:27.260.0%
Month High:29.708.9%
Month Low:25.6717.9%
Year High:29.708.9%
Year Low:18.0351.2%
Volatility:18.09