Beazer Homes USA Inc (BZH)
33.02
+0.36
(+1.10%)
USD |
NYSE |
Nov 21, 16:00
33.02
0.00 (0.00%)
After-Hours: 20:00
Beazer Homes USA Price: 33.02 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 33.09 | 33.10 | 32.50 | 32.66 | 233130.0 |
| Nov 19, 2024 | 32.44 | 33.10 | 32.21 | 32.91 | 363964.0 |
| Nov 18, 2024 | 33.00 | 33.26 | 32.54 | 32.63 | 411529.0 |
| Nov 15, 2024 | 34.70 | 34.70 | 33.17 | 33.30 | 462649.0 |
| Nov 14, 2024 | 36.35 | 38.22 | 34.41 | 34.63 | 1.317M |
| Nov 13, 2024 | 32.87 | 32.96 | 31.36 | 31.96 | 470838.0 |
| Nov 12, 2024 | 33.41 | 33.51 | 32.02 | 32.06 | 285772.0 |
| Nov 11, 2024 | 33.96 | 34.14 | 33.59 | 33.65 | 191934.0 |
| Nov 08, 2024 | 32.89 | 33.70 | 32.85 | 33.48 | 197524.0 |
| Nov 07, 2024 | 32.60 | 33.50 | 32.60 | 32.98 | 364687.0 |
| Nov 06, 2024 | 31.87 | 32.63 | 30.93 | 32.60 | 491559.0 |
| Nov 05, 2024 | 31.00 | 32.03 | 30.95 | 32.01 | 377456.0 |
| Nov 04, 2024 | 30.97 | 32.23 | 30.86 | 31.24 | 583943.0 |
| Nov 01, 2024 | 31.38 | 31.75 | 30.65 | 30.77 | 235621.0 |
| Oct 31, 2024 | 31.15 | 31.38 | 30.70 | 30.76 | 207452.0 |
| Oct 30, 2024 | 31.03 | 31.80 | 30.83 | 31.42 | 170152.0 |
| Oct 29, 2024 | 30.32 | 31.21 | 29.39 | 31.19 | 285363.0 |
| Oct 28, 2024 | 31.41 | 32.02 | 31.39 | 31.75 | 164070.0 |
| Oct 25, 2024 | 31.71 | 31.81 | 30.99 | 31.02 | 145011.0 |
| Oct 24, 2024 | 31.28 | 31.90 | 30.99 | 31.44 | 218389.0 |
| Oct 23, 2024 | 30.60 | 31.38 | 30.60 | 31.09 | 268024.0 |
| Oct 22, 2024 | 31.58 | 31.58 | 30.63 | 30.83 | 332871.0 |
| Oct 21, 2024 | 33.78 | 33.88 | 32.03 | 32.09 | 271557.0 |
| Oct 18, 2024 | 33.47 | 34.16 | 33.11 | 33.88 | 271991.0 |
| Oct 17, 2024 | 33.50 | 33.75 | 32.89 | 33.30 | 221821.0 |
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
19.48
Average
17.50
Median
Price Benchmarks
| Tri Pointe Homes Inc | 41.98 |
| Toll Brothers Inc | 152.31 |
| NVR Inc | 8947.72 |
| Taylor Morrison Home Corp | 69.49 |
| D.R. Horton Inc | 161.85 |
Price Related Metrics
| PE Ratio | 7.289 |
| PS Ratio | 0.4386 |
| Price to Book Value | 0.8322 |
| Earnings Yield | 13.72% |
| Market Cap | 1.025B |
| Operating PE Ratio | 7.146 |
| Normalized PE Ratio | 7.270 |