BEAZER HOMES USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.45 USD | +3.49% |
|
+8.13% | -15.80% |
| 03-15 | Beazer Homes Announces Closing of Offering of $250 Million Senior Unsecured Notes Due 2031 | CI |
| 03-12 | Beazer Homes USA Prices $250 Million Notes Offering | MT |
Quotes 5-day view
Delayed Quote Nyse| 23/04/2024 | 24/04/2024 | 25/04/2024 | 26/04/2024 | |
|---|---|---|---|---|
| Last | 27.88 $ | 27.21 $ | 27.49 $ | 28.45 $ |
| Volume | 304 505 | 399 212 | 328 085 | 253 268 |
| Change | +4.85% | -2.40% | +1.03% | +3.49% |
| Opening | 26.76 | 27.88 | 26.67 | 27.74 |
| High | 27.90 | 28.51 | 27.53 | 28.58 |
| Low | 26.66 | 27.16 | 26.12 | 27.67 |
Performance
| 1 day | +3.49% | ||
| 1 week | +8.13% | ||
| Current month | -13.26% | ||
| 1 month | -13.26% | ||
| 3 months | -10.59% | ||
| 6 months | +21.43% | ||
| Current year | -15.80% | ||
| 1 year | +33.51% | ||
| 3 years | +33.01% | ||
| 5 years | +120.37% | ||
| 10 years | +51.98% |
Volumes
marketsDaily volume
253 268
Estimated daily volume
253 268
Avg. Volume 20 sessions
365 190
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
10 389 655.50
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)
862 609 177
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)
839 262 823
Average Daily Capital Traded
1.2%
Highs and lows
1 week
26.12
28.58
1 month
25.7733.12
Current year
25.7733.47
1 year
18.5035.93
3 years
9.4735.93
5 years
4.3935.93
10 years
4.3935.93
Indicators
Moving average 5 days
27.53
Moving average 20 days
28.95
Moving average 50 days
29.88
Moving average 100 days
30.57
Price spread / (MMA5)
-3.25%
Price spread / (MMA20)
+1.75%
Price spread / (MMA50)
+5.01%
Price spread / (MMA100)
+7.45%
STIM
RSI 9 days
43.53
RSI 14 days
42.01
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +3.49% | +8.13% | -15.80% | +33.51% | 863M | ||
| +0.78% | +2.21% | -4.38% | +32.33% | 47.86B | ||
| +2.19% | +7.94% | +10.25% | +69.47% | 23.94B | ||
| +1.56% | +3.08% | +1.83% | +25.83% | 17.68B | ||
| 0.00% | +5.70% | +13.06% | +26.92% | 14.58B | ||
| +2.44% | +7.14% | +16.96% | +88.11% | 12.52B | ||
| +0.68% | +2.34% | +0.94% | +5.06% | 6.2B | ||
| +0.32% | +9.40% | +12.71% | +61.95% | 6.16B | ||
| +2.27% | +6.16% | +7.89% | +33.58% | 6.11B | ||
| +0.16% | +0.20% | +9.62% | +15.44% | 5.96B | ||
| +0.82% | +2.31% | -8.02% | +5.46% | 5.92B | ||
| +1.17% | +1.79% | -18.26% | -8.97% | 5.49B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.43B | ||
| +0.61% | +0.53% | -4.64% | -4.47% | 5.25B | ||
| +2.07% | +7.49% | +5.03% | +49.70% | 4.98B | ||
| +1.31% | +1.61% | +2.81% | +2.94% | 4.41B | ||
| Average | +1.24% | +4.55% | +1.87% | +27.30% | ||
| Weighted average by Cap. | +1.17% | +4.32% | +2.95% | +35.32% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
58ae28f9496ccf06.jw8PiQ2n5I6lZKlNUIyScKU5KabNQN8lRvzZmHOln3Q.91Zn2VuXiuvUV_44N-3UKpxRX9H1F5RtMsi6wCDz_THZPEzdIPOi_upcwg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:02 | 28.45 | 32,304 | 188,001 |
| 20:59:59 | 28.47 | 600 | 155,697 |
| 20:59:59 | 28.47 | 160 | 155,097 |
| 20:59:54 | 28.46 | 600 | 154,937 |
| 20:59:54 | 28.46 | 169 | 154,337 |
| 20:59:54 | 28.46 | 351 | 154,168 |
| 20:59:54 | 28.46 | 403 | 153,817 |
| 20:59:52 | 28.46 | 100 | 153,414 |
| 20:59:49 | 28.45 | 400 | 153,314 |
| 20:59:46 | 28.46 | 200 | 152,914 |
Monthly variations
Annual change
| 2024 | -15.80% | ||
| 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.
