Beazer Homes USA Inc (BZH)
31.72
+0.48
(+1.52%)
USD |
NYSE |
Nov 05, 09:53
Beazer Homes USA Price: 31.72 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.97 | 32.23 | 30.86 | 31.24 | 457143.0 |
| 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 |
| Oct 16, 2024 | 33.07 | 33.70 | 33.04 | 33.54 | 231278.0 |
| Oct 15, 2024 | 32.35 | 33.13 | 32.35 | 32.53 | 209310.0 |
| Oct 14, 2024 | 31.88 | 32.36 | 31.71 | 32.29 | 148908.0 |
| Oct 11, 2024 | 31.47 | 32.05 | 31.47 | 31.84 | 222939.0 |
| Oct 10, 2024 | 31.33 | 31.87 | 31.23 | 31.38 | 200792.0 |
| Oct 09, 2024 | 32.12 | 32.49 | 31.94 | 31.96 | 193613.0 |
| Oct 08, 2024 | 32.28 | 32.75 | 31.83 | 32.24 | 239094.0 |
| Oct 07, 2024 | 31.99 | 32.14 | 31.61 | 31.99 | 445489.0 |
| Oct 04, 2024 | 33.33 | 33.40 | 31.94 | 32.38 | 294159.0 |
| Oct 03, 2024 | 33.11 | 33.35 | 32.34 | 32.86 | 273335.0 |
| Oct 02, 2024 | 33.43 | 33.89 | 33.11 | 33.36 | 218923.0 |
| Oct 01, 2024 | 34.11 | 34.23 | 33.36 | 33.83 | 234491.0 |
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
19.31
Average
17.29
Median
Apr 24 2023
Price Benchmarks
| Tri Pointe Homes Inc | 41.08 |
| NVR Inc | 9325.34 |
| Toll Brothers Inc | 150.10 |
| Taylor Morrison Home Corp | 71.04 |
| KB Home | 81.25 |
Price Related Metrics
| PE Ratio | 6.835 |
| PS Ratio | 0.4535 |
| Price to Book Value | 0.8366 |
| Earnings Yield | 14.63% |
| Market Cap | 985.76M |
| Operating PE Ratio | 6.700 |
| Normalized PE Ratio | 6.817 |