S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
NYSE:BZH

Beazer Homes USA Stock Chart and Price History

$17.72
-0.31 (-1.72 %)
(As of 10/15/2021 04:00 PM ET)
Add
Compare
Today's Range
$17.70
$18.52
50-Day Range
$16.96
$19.41
52-Week Range
$12.07
$26.12
Volume465,515 shs
Average Volume434,561 shs
Market Capitalization$554.53 million
P/E Ratio5.50
Dividend YieldN/A
Beta2.08

Beazer Homes USA (NYSE:BZH) Price Performance

5 Day
Performance
+3.44%

1 Month
Performance
-3.06%

3 Month
Performance
+6.62%

Year-To-Date
Performance
+16.96%

1 Year
Performance
+26.21%


Beazer Homes USA (NYSE BZH) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Beazer Homes USA (NYSE:BZH) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$18.03$17.72
-1.72%
$18.52$17.70465,515 shs$554.53 million
10/14/2021$17.13$18.03
+5.25%
$18.04$17.24357,921 shs$564.23 million
10/13/2021$17.13$17.13$17.50$17.02131,422 shs$536.07 million
10/12/2021$17.00$17.13
+0.76%
$17.19$16.90205,453 shs$536.07 million
10/11/2021$17.01$17.00
-0.06%
$17.20$16.91133,345 shs$532.00 million
10/08/2021$17.25$17.01
-1.39%
$17.40$16.99160,982 shs$532.31 million
10/07/2021$16.96$17.25
+1.71%
$17.62$17.01243,536 shs$539.82 million
10/06/2021$17.26$16.96
-1.74%
$17.17$16.43482,749 shs$530.75 million
10/05/2021$17.39$17.26
-0.75%
$17.54$17.21184,409 shs$540.13 million
10/04/2021$17.48$17.39
-0.51%
$17.69$17.34245,927 shs$544.20 million
10/01/2021$17.25$17.48
+1.33%
$17.76$17.28278,262 shs$547.02 million
09/30/2021$17.81$17.25
-3.14%
$17.91$17.25310,336 shs$539.82 million
09/29/2021$17.85$17.81
-0.22%
$18.20$17.74151,840 shs$557.35 million
09/28/2021$18.28$17.85
-2.35%
$18.30$17.83284,873 shs$558.60 million
09/27/2021$17.79$18.28
+2.75%
$18.52$17.72213,095 shs$572.05 million
09/24/2021$17.66$17.79
+0.74%
$17.92$17.28208,219 shs$556.72 million
09/23/2021$17.56$17.66
+0.57%
$18.04$17.62223,660 shs$552.65 million
09/22/2021$17.15$17.56
+2.39%
$17.99$17.40241,516 shs$549.52 million
09/21/2021$17.43$17.15
-1.61%
$17.72$17.07244,950 shs$536.69 million
09/20/2021$18.28$17.43
-4.65%
$17.90$17.08414,204 shs$545.45 million
09/17/2021$18.12$18.28
+0.88%
$18.33$17.85582,529 shs$572.05 million
09/16/2021$17.85$18.12
+1.51%
$18.33$17.87278,204 shs$567.05 million
09/15/2021$17.62$17.85
+1.31%
$17.91$17.45312,075 shs$558.60 million
09/14/2021$18.01$17.62
-2.17%
$18.45$17.49398,747 shs$551.40 million
09/13/2021$18.09$18.01
-0.44%
$18.26$17.49431,948 shs$563.61 million
09/10/2021$18.28$18.09
-1.04%
$18.61$18.05223,250 shs$566.11 million
09/09/2021$18.27$18.28
+0.05%
$18.65$18.19294,122 shs$572.05 million
09/08/2021$18.95$18.27
-3.59%
$18.82$18.21512,360 shs$571.74 million
09/07/2021$18.96$18.95
-0.05%
$19.16$18.57361,113 shs$593.02 million
09/06/2021$18.96$18.96$19.26$18.68497,182 shs$593.33 million
09/03/2021$19.15$18.96
-0.99%
$19.26$18.68497,162 shs$593.33 million
09/02/2021$19.41$19.15
-1.34%
$19.62$19.05376,290 shs$599.28 million
09/01/2021$18.71$19.41
+3.74%
$19.42$18.75507,346 shs$607.42 million
08/31/2021$18.60$18.71
+0.59%
$18.91$18.26293,614 shs$585.51 million
08/30/2021$18.99$18.60
-2.05%
$19.12$18.60209,148 shs$582.07 million
08/27/2021$18.34$18.99
+3.54%
$19.14$18.29302,885 shs$594.27 million
08/26/2021$18.75$18.34
-2.19%
$18.88$18.10279,415 shs$573.93 million
08/25/2021$18.49$18.75
+1.41%
$19.06$18.50361,498 shs$586.76 million
08/24/2021$17.89$18.49
+3.35%
$18.96$17.99517,543 shs$578.63 million
08/23/2021$17.98$17.89
-0.50%
$18.17$17.52302,666 shs$559.85 million
08/20/2021$17.51$17.98
+2.68%
$18.12$17.52311,752 shs$562.67 million
08/19/2021$17.31$17.51
+1.16%
$17.68$17.17349,881 shs$547.96 million
08/18/2021$17.42$17.31
-0.63%
$17.92$17.27274,371 shs$541.70 million
08/17/2021$18.06$17.42
-3.54%
$17.76$17.10639,120 shs$545.14 million
08/16/2021$17.75$18.06
+1.75%
$18.25$17.27468,100 shs$565.17 million
08/13/2021$17.93$17.75
-1.00%
$18.19$17.68202,512 shs$555.47 million
08/12/2021$18.21$17.93
-1.54%
$18.41$17.69289,039 shs$561.10 million
08/11/2021$17.37$18.21
+4.84%
$18.23$17.28346,345 shs$569.86 million
08/10/2021$17.20$17.37
+0.99%
$17.65$16.98255,371 shs$543.58 million
08/09/2021$17.64$17.20
-2.49%
$17.62$17.17242,282 shs$538.26 million
08/06/2021$17.47$17.64
+0.97%
$17.89$17.39250,865 shs$552.03 million
08/05/2021$16.92$17.47
+3.25%
$17.66$16.94436,009 shs$546.71 million
08/04/2021$17.63$16.92
-4.03%
$17.51$16.80445,911 shs$529.43 million
08/03/2021$17.81$17.63
-1.01%
$17.97$17.22530,221 shs$551.71 million
08/02/2021$18.26$17.81
-2.46%
$18.60$17.76465,295 shs$557.35 million
07/30/2021$18.45$18.26
-1.03%
$19.28$17.97615,166 shs$571.43 million
07/29/2021$17.48$18.45
+5.55%
$18.87$17.79807,386 shs$577.37 million
07/28/2021$17.42$17.48
+0.34%
$17.80$17.32275,645 shs$547.02 million
07/27/2021$17.17$17.42
+1.46%
$17.43$16.83249,893 shs$545.14 million
07/26/2021$17.62$17.17
-2.55%
$17.89$17.16453,287 shs$537.32 million
07/23/2021$17.05$17.62
+3.34%
$17.70$17.14379,848 shs$551.40 million
07/22/2021$17.56$17.05
-2.90%
$17.33$16.85393,704 shs$533.56 million
07/21/2021$16.94$17.56
+3.66%
$17.61$17.14695,854 shs$549.52 million
07/20/2021$16.18$16.94
+4.70%
$17.10$16.09385,897 shs$530.12 million
07/19/2021$16.62$16.18
-2.65%
$16.67$15.95553,294 shs$506.34 million
07/16/2021$16.80$16.62
-1.07%
$17.15$16.52332,289 shs$520.04 million
This page was last updated on 10/17/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.