Beazer Homes USA Inc (BZH)
32.80
+0.92
(+2.89%)
USD |
NYSE |
Mar 28, 16:00
32.78
-0.02
(-0.06%)
Pre-Market: 20:00
Beazer Homes USA Price: 32.80 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 266790.0 |
Mar 27, 2024 | 31.58 | 31.90 | 31.27 | 31.88 | 173694.0 |
Mar 26, 2024 | 31.60 | 31.91 | 31.18 | 31.22 | 128566.0 |
Mar 25, 2024 | 31.51 | 31.85 | 31.31 | 31.32 | 184760.0 |
Mar 22, 2024 | 32.07 | 32.16 | 31.45 | 31.51 | 130154.0 |
Mar 21, 2024 | 32.01 | 32.33 | 31.82 | 31.87 | 262351.0 |
Mar 20, 2024 | 30.12 | 31.76 | 29.97 | 31.60 | 180572.0 |
Mar 19, 2024 | 29.30 | 30.53 | 29.30 | 30.14 | 230892.0 |
Mar 18, 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 191970.0 |
Mar 15, 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 525384.0 |
Mar 14, 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 409223.0 |
Mar 13, 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 235831.0 |
Mar 12, 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 296358.0 |
Mar 11, 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 220219.0 |
Mar 08, 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 203077.0 |
Mar 07, 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 240986.0 |
Mar 06, 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 230434.0 |
Mar 05, 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 261716.0 |
Mar 04, 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 546859.0 |
Mar 01, 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 259295.0 |
Feb 29, 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 348584.0 |
Feb 28, 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 302770.0 |
Feb 27, 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 387296.0 |
Feb 26, 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 224241.0 |
Feb 23, 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 164240.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.63
Minimum
Apr 07 2020
35.43
Maximum
Jul 28 2023
17.14
Average
15.46
Median
Oct 15 2019
Price Benchmarks
KB Home | 70.88 |
Toll Brothers Inc | 129.37 |
Taylor Morrison Home Corp | 62.17 |
Lennar Corp | 171.98 |
M.D.C. Holdings Inc | 62.91 |
Price Related Metrics
PE Ratio | 6.495 |
PS Ratio | 0.4713 |
Price to Book Value | 0.923 |
Price to Free Cash Flow | 60.93 |
Earnings Yield | 15.40% |
Market Cap | 1.035B |
Operating PE Ratio | 5.991 |
Normalized PE Ratio | 6.493 |