Beazer Homes USA, Inc. (BZH)
33.26
+0.06
(+0.18%)
USD |
NYSE |
Sep 04, 16:00
33.26
0.00 (0.00%)
After-Hours: 20:00
Beazer Homes USA Price : 33.26 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 33.21 | 33.28 | 33.21 | 33.26 | 351313.0 |
| Sep 03, 2026 | 33.27 | 33.31 | 33.20 | 33.20 | 600126.0 |
| Sep 02, 2026 | 33.19 | 33.27 | 33.18 | 33.20 | 391413.0 |
| Sep 01, 2026 | 33.20 | 33.28 | 33.15 | 33.20 | 632938.0 |
| Aug 31, 2026 | 33.19 | 33.28 | 33.17 | 33.18 | 488076.0 |
| Aug 28, 2026 | 33.22 | 33.26 | 33.18 | 33.22 | 354259.0 |
| Aug 27, 2026 | 33.15 | 33.22 | 33.14 | 33.22 | 610255.0 |
| Aug 26, 2026 | 33.19 | 33.21 | 33.13 | 33.14 | 384340.0 |
| Aug 25, 2026 | 33.22 | 33.22 | 33.13 | 33.19 | 419659.0 |
| Aug 24, 2026 | 33.16 | 33.25 | 33.11 | 33.11 | 419528.0 |
| Aug 21, 2026 | 33.25 | 33.25 | 33.12 | 33.13 | 1.135M |
| Aug 20, 2026 | 33.07 | 33.23 | 33.07 | 33.13 | 500976.0 |
| Aug 19, 2026 | 33.20 | 33.34 | 33.13 | 33.19 | 710724.0 |
| Aug 18, 2026 | 33.13 | 33.18 | 33.10 | 33.11 | 443858.0 |
| Aug 17, 2026 | 33.13 | 33.22 | 33.10 | 33.17 | 489318.0 |
| Aug 14, 2026 | 33.18 | 33.22 | 33.08 | 33.10 | 803534.0 |
| Aug 13, 2026 | 33.20 | 33.23 | 33.16 | 33.19 | 568449.0 |
| Aug 12, 2026 | 33.25 | 33.26 | 33.12 | 33.18 | 1.065M |
| Aug 11, 2026 | 33.19 | 33.37 | 33.12 | 33.17 | 2.037M |
| Aug 10, 2026 | 33.10 | 33.20 | 33.06 | 33.06 | 1.563M |
| Aug 07, 2026 | 33.08 | 33.18 | 33.01 | 33.18 | 6.488M |
| Aug 06, 2026 | 33.77 | 33.79 | 33.12 | 33.46 | 361276.0 |
| Aug 05, 2026 | 32.91 | 34.54 | 32.85 | 34.07 | 407717.0 |
| Aug 04, 2026 | 33.09 | 33.43 | 32.69 | 33.31 | 294450.0 |
| Aug 03, 2026 | 32.56 | 33.16 | 32.32 | 32.97 | 302459.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| D.R. Horton, Inc. | 142.75 |
| Dream Finders Homes, Inc. | 13.80 |
| Lennar Corp. | 83.58 |
| PulteGroup, Inc. | 124.45 |
| Toll Brothers, Inc. | 141.73 |
Price Related Metrics
| PS Ratio | 0.4505 |
| Price to Book Value | 0.7925 |
| Earnings Yield | -0.89% |
| Market Cap | 909.02M |