EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HMG: Beazer Homes Ord Shs

18 May 2026
LAST:

22.46

CHANGE:
 0.44		OPEN:
21.94		HIGH:
23.03		ASK:
0.00		VOLUME:
167
CHG(%):
1.98		PREV:
22.02		LOW:
21.94		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 May 2621.9423.0321.9422.46167
15 May 2622.5022.6322.0222.02100
14 May 2623.7123.7123.7123.71100
13 May 2623.1823.9223.0023.92100
12 May 2624.2524.8824.1524.151.6K
11 May 2622.1225.3721.7424.649.9K
08 May 2619.4019.4018.6718.721.0K
07 May 2619.1019.1019.1019.100
06 May 2619.0519.3318.9219.131.1K
05 May 2618.7118.7118.0318.56100

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:3.60 
Price to Sales:0.22 
Price to Book:0.46 
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:728.56M 

TECHNICAL INDICATORS

MA5:23.253.5%
MA10:21.643.8%
MA20:21.862.7%
MA50:20.997.0%
MA100:22.530.3%
MA200:22.912.0%
STO9:56.17
STO14:57.20
RSI14:50.34
WPR14:-35.94
MTM14:1.19
ROC14:0.06 
ATR:1.49 
Week High:25.3713.0%
Week Low:21.743.3%
Month High:25.3713.0%
Month Low:18.032.0%
Year High:28.1725.5%
Year Low:18.0324.5%