BEAZER HOMES USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.72 USD | +4.51% |
|
+4.32% | -15.00% |
| May. 31 | Oppenheimer Initiates Coverage on Beazer Homes USA With Outperform Rating, $37 Price Target | MT |
| May. 21 | Beazer Homes Hires Elicia Azali as Chief Marketing Officer | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 27.89 $ | 27.07 $ | 27.48 $ | 28.72 $ |
| Volume | 253 698 | 251 181 | 310 623 | 456 058 |
| Change | +1.31% | -2.94% | +1.51% | +4.51% |
| Opening | 27.63 | 27.46 | 27.37 | 28.10 |
| High | 28.28 | 27.58 | 27.88 | 28.81 |
| Low | 27.63 | 27.01 | 27.15 | 27.96 |
Performance
| 1 day | +4.51% | ||
| 1 week | +4.32% | ||
| 1 month | +1.84% | ||
| 3 months | -10.92% | ||
| 6 months | +4.82% | ||
| Current year | -15.00% | ||
| 1 year | +37.61% | ||
| 3 years | +19.67% | ||
| 5 years | +216.30% | ||
| 10 years | +46.76% |
Volumes
marketsDaily volume
456 058
Estimated daily volume
456 058
Avg. Volume 20 sessions
325 804
Daily volume ratio
1.40
Avg. Volume 20 sessions USD
9 357 090.88
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)
870 863 779
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)
848 157 460
Average Daily Capital Traded
1.07%
Highs and lows
1 week
27.01
28.81
1 month
27.0129.92
Current year
25.4833.47
1 year
21.0535.93
3 years
9.4735.93
5 years
4.3935.93
10 years
4.3935.93
Indicators
Moving average 5 days
27.74
Moving average 20 days
28.23
Moving average 50 days
28.92
Moving average 100 days
29.79
Price spread / (MMA5)
-3.42%
Price spread / (MMA20)
-1.72%
Price spread / (MMA50)
+0.69%
Price spread / (MMA100)
+3.74%
STIM
RSI 9 days
44.13
RSI 14 days
45.10
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +4.51% | +4.32% | -15.00% | +37.61% | 871M | ||
| +1.34% | +2.64% | +13.66% | +74.32% | 24.68B | ||
| +2.93% | +0.51% | -2.27% | +16.42% | 16.99B | ||
| +0.94% | -0.23% | +12.77% | +29.42% | 14.56B | ||
| +0.80% | -1.03% | +18.34% | +77.06% | 12.49B | ||
| +2.44% | -2.90% | +29.10% | +73.08% | 7.06B | ||
| +0.96% | -0.38% | +11.77% | +31.43% | 7.06B | ||
| +0.65% | -1.18% | +0.07% | +27.68% | 6.63B | ||
| +0.04% | -1.29% | -10.56% | +7.31% | 6.21B | ||
| +1.26% | +0.24% | +8.40% | +34.96% | 6.12B | ||
| -0.22% | +1.26% | +10.85% | +16.25% | 5.98B | ||
| +0.14% | -2.43% | +4.03% | +18.20% | 5.88B | ||
| +0.47% | -1.68% | +40.38% | +73.23% | 5.54B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.53B | ||
| +0.97% | +0.14% | +13.03% | +61.08% | 5.36B | ||
| -0.37% | -2.12% | +4.28% | +15.53% | 4.04B | ||
| Average | +1.05% | -0.13% | +8.68% | +37.10% | ||
| Weighted average by Cap. | +1.13% | +0.08% | +10.18% | +42.35% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2.wANiXecXlaydbNnBHH9sfYQLeafViJvH3uHjgokRzIU.j3U2LY1e-erXNr-TcxokNetfDPGKx9yhvYqs28Zjhfb4OxI2hFLQlO0ajA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 28.72 | 111,770 | 326,753 |
| 03:59:59 pm | 28.71 | 578 | 214,983 |
| 03:59:59 pm | 28.72 | 927 | 214,405 |
| 03:59:59 pm | 28.73 | 100 | 213,478 |
| 03:59:53 pm | 28.72 | 200 | 213,378 |
| 03:59:53 pm | 28.72 | 100 | 213,178 |
| 03:59:52 pm | 28.71 | 119 | 213,078 |
| 03:59:49 pm | 28.72 | 100 | 212,959 |
| 03:59:49 pm | 28.72 | 100 | 212,859 |
| 03:59:46 pm | 28.7 | 100 | 212,759 |
Monthly variations
Annual change
| 2024 | -15.00% | ||
| 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.
