BEAZER HOMES USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.3 USD | -0.46% |
|
-0.14% | -16.25% |
| May. 08 | Beazer Homes Usa Insider Sold Shares Worth $837,880, According to a Recent SEC Filing | MT |
| May. 02 | B. Riley Securities Adjusts Beazer Homes USA's PT to $38 From $42, Keeps Buy Rating | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | |
|---|---|---|---|---|
| Last | 28.74 $ | 28.69 $ | 28.43 $ | 28.3 $ |
| Volume | 373 695 | 461 458 | 392 370 | 282 392 |
| Change | -0.73% | -0.17% | -0.91% | -0.46% |
| Opening | 28.67 | 28.60 | 28.78 | 28.65 |
| High | 28.96 | 28.90 | 28.88 | 28.77 |
| Low | 28.41 | 28.02 | 28.28 | 28.29 |
Performance
| 1 day | -0.46% | ||
| 1 week | -0.14% | ||
| Current month | +0.96% | ||
| 1 month | +0.28% | ||
| 3 months | -2.31% | ||
| 6 months | -0.49% | ||
| Current year | -16.25% | ||
| 1 year | +35.67% | ||
| 3 years | +23.15% | ||
| 5 years | +177.72% | ||
| 10 years | +45.05% |
Volumes
marketsDaily volume
282 392
Estimated daily volume
282 392
Avg. Volume 20 sessions
424 133
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
12 002 963.90
Record volume 1
9 466 436
Record volume 2
7 947 263
Record volume 3
7 800 564
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
862 070 238
Net sales (USD)
2 206 785 000
Number of employees
1 067
Sales / Employee (USD)
2 068 215
Free-Float
93.61 %
Free-Float capitalization (USD)
839 570 878
Average Daily Capital Traded
1.39%
Highs and lows
1 week
28.02
28.96
1 month
25.4829.31
Current year
25.4833.47
1 year
20.0435.93
3 years
9.4735.93
5 years
4.3935.93
10 years
4.3935.93
Indicators
Moving average 5 days
28.62
Moving average 20 days
27.61
Moving average 50 days
29.54
Moving average 100 days
30.40
Price spread / (MMA5)
+1.14%
Price spread / (MMA20)
-2.43%
Price spread / (MMA50)
+4.40%
Price spread / (MMA100)
+7.42%
STIM
RSI 9 days
51.95
RSI 14 days
49.38
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.46% | -0.14% | -16.25% | +35.67% | 862M | ||
| -2.07% | -2.91% | -3.37% | +35.24% | 49.39B | ||
| +0.10% | -5.55% | -2.88% | +17.24% | 17.55B | ||
| -0.19% | -1.98% | +15.29% | +26.68% | 15.12B | ||
| -0.68% | -1.26% | +22.73% | +96.46% | 13.23B | ||
| -2.60% | +2.56% | +37.45% | +88.48% | 7.74B | ||
| -0.67% | +3.37% | +11.13% | +19.69% | 6.95B | ||
| -0.76% | +2.87% | -2.62% | +14.88% | 6.39B | ||
| -0.49% | +1.11% | +11.10% | +35.94% | 6.3B | ||
| +0.09% | -0.04% | +11.51% | +17.80% | 6.11B | ||
| -0.34% | +2.78% | -12.55% | -1.68% | 5.99B | ||
| -0.77% | +3.44% | +1.76% | +5.68% | 5.7B | ||
| -2.39% | -1.79% | +37.77% | +60.61% | 5.51B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.4B | ||
| -0.06% | +0.10% | +12.23% | +53.32% | 5.32B | ||
| -1.12% | -0.91% | +6.60% | +14.69% | 4.62B | ||
| Average | -0.67% | -0.28% | +8.12% | +32.54% | ||
| Weighted average by Cap. | -0.95% | -1.46% | +6.35% | +35.23% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
26b542140358fae2ab5001fd529.Gj1U7sTLOg1votibUx0V6rcYZiRqun1sPoU0w2aoM3s.bHUF3q-IWV8k043uElRc2dliKXc7yylUbc1d9CT7Ah9ZXiavh551YhXsqw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 28.3 | 24,932 | 192,103 |
| 03:59:58 pm | 28.32 | 100 | 167,171 |
| 03:59:56 pm | 28.31 | 108 | 167,071 |
| 03:59:56 pm | 28.32 | 100 | 166,963 |
| 03:59:56 pm | 28.32 | 100 | 166,863 |
| 03:59:54 pm | 28.34 | 100 | 166,763 |
| 03:59:52 pm | 28.34 | 100 | 166,663 |
| 03:59:51 pm | 28.34 | 100 | 166,563 |
| 03:59:51 pm | 28.33 | 100 | 166,463 |
| 03:59:51 pm | 28.32 | 100 | 166,363 |
Monthly variations
Annual change
| 2024 | -16.25% | ||
| 2023 | +164.81% | ||
| 2022 | -45.05% | ||
| 2021 | +53.27% | ||
| 2020 | +7.22% | ||
| 2019 | +49.05% | ||
| 2018 | -50.65% | ||
| 2017 | +44.44% | ||
| 2016 | +15.75% | ||
| 2015 | -40.65% | ||
| 2014 | -20.72% | ||
| 2013 | +44.58% | ||
| 2012 | +36.21% | ||
| 2011 | -53.99% | ||
| 2010 | +11.36% | ||
| 2009 | +206.33% | ||
| 2008 | -78.73% | ||
| 2007 | -84.19% | ||
| 2006 | -35.46% | ||
| 2005 | +49.46% | ||
| 2004 | +49.71% | ||
| 2003 | +61.16% | ||
| 2002 | -17.18% | ||
| 2001 | +82.93% | ||
| 2000 | +107.79% | ||
| 1999 | -23.00% | ||
| 1998 | +25.39% | ||
| 1997 | +7.77% | ||
| 1996 | -10.30% | ||
| 1995 | +77.42% | ||
| 1994 | -34.96% |
- Stock Market
- Equities
- BZH Stock
- Quotes Beazer Homes USA, Inc.