Beazer Homes USA Inc (BZH)
27.58
+0.99
(+3.72%)
USD |
NYSE |
Apr 23, 12:40
Beazer Homes USA Price: 27.58 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 26.53 | 26.78 | 26.24 | 26.59 | 254941.0 |
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 |
Apr 09, 2024 | 31.00 | 31.00 | 30.17 | 30.44 | 289057.0 |
Apr 08, 2024 | 31.09 | 31.09 | 30.54 | 30.72 | 202159.0 |
Apr 05, 2024 | 30.87 | 31.44 | 30.85 | 30.86 | 485825.0 |
Apr 04, 2024 | 32.42 | 32.64 | 30.98 | 31.00 | 243841.0 |
Apr 03, 2024 | 31.12 | 32.12 | 31.12 | 31.90 | 203672.0 |
Apr 02, 2024 | 31.92 | 32.10 | 30.65 | 31.43 | 290156.0 |
Apr 01, 2024 | 32.87 | 33.12 | 32.21 | 32.44 | 179716.0 |
Mar 28, 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 266796.0 |
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 |
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
17.36
Average
15.60
Median
Price Benchmarks
KB Home | 65.44 |
Taylor Morrison Home Corp | 57.09 |
Lennar Corp | 156.52 |
M.D.C. Holdings Inc | 62.98 |
M/I Homes Inc | 118.05 |
Price Related Metrics
PE Ratio | 5.461 |
PS Ratio | 0.3963 |
Price to Book Value | 0.7761 |
Price to Free Cash Flow | 51.23 |
Earnings Yield | 18.31% |
Market Cap | 870.01M |
Operating PE Ratio | 5.038 |
Normalized PE Ratio | 5.460 |