BEAZER HOMES USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.21 USD | -2.44% |
|
+4.41% | -19.47% |
| Mar. 15 | Beazer Homes Announces Closing of Offering of $250 Million Senior Unsecured Notes Due 2031 | CI |
| Mar. 12 | Beazer Homes USA Prices $250 Million Notes Offering | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 26.31 $ | 26.59 $ | 27.88 $ | 27.21 $ |
| Volume | 256 055 | 257 336 | 304 505 | 399 212 |
| Change | +2.02% | +1.06% | +4.85% | -2.40% |
| Opening | 25.81 | 26.53 | 26.76 | 27.88 |
| High | 26.66 | 26.78 | 27.90 | 28.51 |
| Low | 25.81 | 26.24 | 26.66 | 27.16 |
Performance
| 1 day | -2.44% | ||
| 1 week | +4.41% | ||
| Current month | -17.04% | ||
| 1 month | -13.65% | ||
| 3 months | -11.34% | ||
| 6 months | +17.28% | ||
| Current year | -19.47% | ||
| 1 year | +57.37% | ||
| 3 years | +36.94% | ||
| 5 years | +107.24% | ||
| 10 years | +42.54% |
Volumes
marketsDaily volume
399 212
Estimated daily volume
399 212
Avg. Volume 20 sessions
362 041
Daily volume ratio
1.10
Avg. Volume 20 sessions USD
9 851 135.61
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)
825 012 152
Net sales (USD)
2 206 785 000
Number of employees
1 067
Sales / Employee (USD)
2 068 215
Free-Float
93.52 %
Free-Float capitalization (USD)
802 683 354
Average Daily Capital Traded
1.19%
Highs and lows
1 week
25.81
28.51
1 month
25.7733.18
Current year
25.7733.47
1 year
16.6835.93
3 years
9.4735.93
5 years
4.3935.93
10 years
4.3935.93
Indicators
Moving average 5 days
26.76
Moving average 20 days
29.37
Moving average 50 days
29.99
Moving average 100 days
30.55
Price spread / (MMA5)
-1.66%
Price spread / (MMA20)
+7.93%
Price spread / (MMA50)
+10.21%
Price spread / (MMA100)
+12.27%
STIM
RSI 9 days
45.81
RSI 14 days
43.34
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.44% | +4.41% | -19.47% | +57.37% | 825M | ||
| -1.28% | +0.26% | -3.86% | +34.66% | 48.12B | ||
| -0.44% | +5.76% | +8.76% | +75.79% | 23.61B | ||
| -1.77% | -0.56% | +0.26% | +28.70% | 17.99B | ||
| -0.53% | +6.96% | +14.88% | +31.00% | 15.11B | ||
| -0.69% | +4.66% | +15.48% | +90.84% | 12.36B | ||
| +0.62% | +1.21% | -0.26% | +7.44% | 6.11B | ||
| -2.01% | +5.12% | +12.35% | +66.74% | 6.36B | ||
| -1.57% | -0.18% | +9.45% | +17.20% | 6.14B | ||
| -1.31% | +4.74% | +5.62% | +41.19% | 5.98B | ||
| +0.38% | +0.27% | -10.06% | +9.21% | 5.78B | ||
| +0.75% | +1.73% | -19.30% | -5.55% | 5.41B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.41B | ||
| +0.83% | +1.18% | -5.92% | +5.73% | 5.13B | ||
| -1.26% | +6.35% | +3.73% | +54.37% | 4.92B | ||
| +0.87% | +2.93% | +26.43% | +54.05% | 4.85B | ||
| Average | -0.61% | +3.51% | +2.38% | +35.55% | ||
| Weighted average by Cap. | -0.80% | +3.12% | +3.15% | +40.30% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
8c9ee33fa33bfd03feac79ca9.ePO7q3ZdSU7xKrT2He08P64yKqPovRU38HuTQEGMM7g.L5SMyR0-e3vHXo2DeYNlB_plQfC7iV9ByTr3FBG4BfcT3v6fJzIhJLBL-Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 27.21 | 43,978 | 272,016 |
| 03:59:59 pm | 27.19 | 100 | 228,038 |
| 03:59:57 pm | 27.2 | 103 | 227,938 |
| 03:59:57 pm | 27.2 | 100 | 227,835 |
| 03:59:57 pm | 27.2 | 100 | 227,735 |
| 03:59:54 pm | 27.2 | 129 | 227,635 |
| 03:59:54 pm | 27.2 | 100 | 227,506 |
| 03:59:51 pm | 27.2 | 100 | 227,406 |
| 03:59:51 pm | 27.2 | 182 | 227,306 |
| 03:59:51 pm | 27.2 | 372 | 227,124 |
Monthly variations
Annual change
| 2024 | -19.47% | ||
| 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.
