Beazer Homes USA Inc (BZH)
29.82
+1.52
(+5.39%)
USD |
NYSE |
May 15, 16:00
29.82
0.00 (0.00%)
After-Hours: 17:47
Beazer Homes USA Price: 29.82 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 28.74 | 28.84 | 28.18 | 28.30 | 196700.0 |
| May 13, 2024 | 28.65 | 28.77 | 28.29 | 28.30 | 282392.0 |
| May 10, 2024 | 28.78 | 28.88 | 28.28 | 28.43 | 392370.0 |
| May 09, 2024 | 28.60 | 28.90 | 28.02 | 28.69 | 461458.0 |
| May 08, 2024 | 28.67 | 28.96 | 28.40 | 28.74 | 373695.0 |
| May 07, 2024 | 28.35 | 29.31 | 28.26 | 28.95 | 585425.0 |
| May 06, 2024 | 27.93 | 28.54 | 27.74 | 28.34 | 394108.0 |
| May 03, 2024 | 27.73 | 28.90 | 27.59 | 27.70 | 541536.0 |
| May 02, 2024 | 27.87 | 28.32 | 25.48 | 27.01 | 1.122M |
| May 01, 2024 | 28.03 | 29.21 | 27.70 | 28.20 | 412577.0 |
| Apr 30, 2024 | 28.03 | 28.56 | 27.99 | 28.03 | 235737.0 |
| Apr 29, 2024 | 28.66 | 29.03 | 28.39 | 28.40 | 300967.0 |
| Apr 26, 2024 | 27.74 | 28.58 | 27.67 | 28.45 | 253268.0 |
| Apr 25, 2024 | 26.67 | 27.53 | 26.12 | 27.49 | 328085.0 |
| Apr 24, 2024 | 27.88 | 28.51 | 27.16 | 27.21 | 399212.0 |
| Apr 23, 2024 | 26.76 | 27.90 | 26.66 | 27.88 | 304505.0 |
| Apr 22, 2024 | 26.53 | 26.78 | 26.24 | 26.59 | 257336.0 |
| Apr 19, 2024 | 25.81 | 26.66 | 25.81 | 26.31 | 256055.0 |
| Apr 18, 2024 | 26.57 | 26.96 | 25.77 | 25.79 | 383417.0 |
| Apr 17, 2024 | 26.66 | 26.75 | 25.92 | 26.06 | 815189.0 |
| Apr 16, 2024 | 27.19 | 27.20 | 26.06 | 26.41 | 532028.0 |
| Apr 15, 2024 | 28.25 | 28.62 | 27.43 | 27.54 | 279045.0 |
| Apr 12, 2024 | 28.87 | 29.05 | 28.21 | 28.22 | 293581.0 |
| Apr 11, 2024 | 28.86 | 29.19 | 28.60 | 29.08 | 295097.0 |
| Apr 10, 2024 | 29.50 | 29.56 | 28.39 | 28.76 | 589813.0 |
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
17.56
Average
15.70
Median
Price Benchmarks
| KB Home | 74.34 |
| Lennar Corp | 170.86 |
| M.D.C. Holdings Inc (DELISTED) | 62.98 |
| M/I Homes Inc | 132.74 |
| NVR Inc | 7850.30 |
Price Related Metrics
| PE Ratio | 5.758 |
| PS Ratio | 0.4308 |
| Price to Book Value | 0.8100 |
| Earnings Yield | 17.37% |
| Market Cap | 940.90M |
| Operating PE Ratio | 5.563 |
| Normalized PE Ratio | 5.743 |