Beazer Homes USA Stock Price History, BZH Historical Prices

Add to My Stocks
$17.55 $0.07 (0.4%) BZH stock closing price Sep 22, 2017 (Closing)

View and download Beazer Homes USA stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Beazer Homes USA P/E ratio data for the stock. The stock price was at a 5 year high of 60.5 on 06 May, 2008 as seen from Beazer Homes USA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2217.4717.7617.4717.55229287N/A0.30
2017-09-2117.6317.6917.3217.48434271N/A0.30
2017-09-2017.9618.0317.5017.56580547N/A0.30
2017-09-1917.7418.1017.6617.99492462N/A0.31
2017-09-1817.5817.8516.9317.78720130N/A0.30
2017-09-1516.8017.6516.7617.611318101N/A0.30
2017-09-1415.4216.9515.3816.921750083N/A0.29
2017-09-1315.1715.2414.7815.03514277N/A0.26
2017-09-1214.9615.4014.9415.19349512N/A0.26
2017-09-1114.9714.9714.6714.93311015N/A0.25
2017-09-0814.8715.0414.7714.83313267N/A0.25
2017-09-0714.9515.0314.8214.88456303N/A0.25
2017-09-0615.1015.2014.8514.92505273N/A0.25
2017-09-0515.0515.1714.8015.10432060N/A0.26
2017-09-0114.9415.2314.9115.08301585N/A0.26
2017-08-3114.8315.1414.8014.91822143N/A0.25
2017-08-3014.8014.9614.6114.75736273N/A0.25
2017-08-2914.8914.8914.6314.81591665N/A0.25
2017-08-2815.5015.5014.8815.04465016N/A0.26
2017-08-2515.2515.5015.1515.44247360N/A0.26
2017-08-2415.2715.4015.1115.12304722N/A0.26
2017-08-2315.4915.7215.1115.24483441N/A0.26
2017-08-2215.5515.6915.3415.58386804N/A0.27
2017-08-2115.5515.6015.3115.54363216N/A0.26
2017-08-1815.8915.9115.5715.59452879N/A0.27
2017-08-1716.2516.3815.9816.00388968N/A0.27
2017-08-1616.1416.4716.1216.31518594N/A0.28
2017-08-1516.0616.3815.8716.12497981N/A0.27
2017-08-1415.7316.1115.5716.07470034N/A0.27
2017-08-1115.3015.6314.9015.57468308N/A0.27
2017-08-1015.7015.8315.4315.49383811N/A0.26
2017-08-0915.5716.0615.4515.86572025N/A0.27
2017-08-0815.4416.2615.3615.75659017N/A0.27
2017-08-0715.5016.1015.4316.08593226N/A0.27
2017-08-0415.3215.5115.1515.45476747N/A0.26
2017-08-0315.0115.3414.7415.32536368N/A0.26
2017-08-0213.8515.2313.7915.001310505N/A0.26
2017-08-0113.2913.6113.0913.61398835N/A0.23
2017-07-3113.5013.5213.1513.26295174N/A0.23
2017-07-2813.6113.6613.2713.49228975N/A0.23
2017-07-2713.6513.8613.4713.65281536N/A0.24
2017-07-2613.6113.7313.4313.63251108N/A0.23
2017-07-2513.4113.6813.3813.64366800N/A0.23
2017-07-2413.3113.5413.2113.37219230N/A0.23
2017-07-2113.5413.5713.2513.33336013N/A0.23
2017-07-2013.4513.4613.2513.41346720N/A0.23
2017-07-1913.1413.6313.1413.42306008N/A0.23
2017-07-1813.5913.5913.0913.14249180N/A0.23
2017-07-1713.5513.7313.5213.60247604N/A0.23
2017-07-1413.6013.7113.4313.55210978N/A0.23
2017-07-1313.7013.9213.5513.61255239N/A0.23
2017-07-1213.5613.7713.4713.74366463N/A0.24
2017-07-1113.6113.6113.2513.39393435N/A0.23
2017-07-1013.7113.7713.4713.69435830N/A0.24
2017-07-0713.2613.7913.1613.72367593N/A0.24
2017-07-0613.4113.5213.2013.24226851N/A0.23
2017-07-0513.5613.5613.2913.51324076N/A0.23
2017-07-0313.7813.8013.5313.57180599N/A0.23
2017-06-3013.4013.8113.3013.72376685N/A0.24
2017-06-2913.6413.6613.1813.33371350N/A0.23
2017-06-2813.3613.6513.2413.63451053N/A0.23
2017-06-2713.0913.3913.0913.28430967N/A0.23
2017-06-2613.1513.1812.9413.10393670N/A0.23
2017-06-2312.9013.0812.6813.04533465N/A0.22
2017-06-2212.9813.0612.9013.01269809N/A0.22
2017-06-2113.1013.2612.9012.98369683N/A0.22
2017-06-2013.0613.3112.8513.09503190N/A0.23
2017-06-1912.8513.0712.8012.95360666N/A0.22
2017-06-1612.7612.8512.4312.77754938N/A0.22
2017-06-1512.7113.2712.6012.88813452N/A0.22
2017-06-1412.3612.5412.1512.31386525N/A0.21
2017-06-1312.0912.2911.9912.24653232N/A0.21
2017-06-1212.1112.3612.0112.06298095N/A0.21
2017-06-0912.1412.2411.9512.12375911N/A0.21
2017-06-0812.1812.3512.0612.12264846N/A0.21
2017-06-0712.2212.4912.1512.20329130N/A0.21
2017-06-0612.0412.3811.9812.20380059N/A0.21
2017-06-0512.5412.5512.1312.16505489N/A0.21
2017-06-0212.3312.6412.3312.56467609N/A0.22
2017-06-0112.2012.4112.1212.32528123N/A0.21
2017-05-3112.5512.5711.9512.20745361N/A0.21
2017-05-3012.8813.0212.4112.45850284N/A0.21
2017-05-290.000.000.0012.900N/AN/A
2017-05-2613.5313.5812.8212.901401502N/A0.22
2017-05-2514.3514.4513.9714.07432183N/A0.24
2017-05-2414.2614.3113.9014.30641705N/A0.25
2017-05-2314.8114.9414.1614.28625557N/A0.25
2017-05-2215.0815.0814.5414.65641118N/A0.25
2017-05-1914.8615.1014.8214.99599983N/A0.26
Get more Data

Beazer Homes USA Stock Chart

View BZH PE ratio, PS ratio stocks charts and compare with peers.
BZH Chart
Note: Compare Beazer Homes USA stock price history with the index and industry peers.

Beazer Homes USA Historical Prices: Past 5 years

Max Stock Price 24.71 Jan 02,2014
Min Stock Price 6.32 Feb 08,2016
Avg Stock Price 15.68

Beazer Homes USA Historical PE ratio: Past 5 years

Max PE Ratio 187.86 Feb 15,2017
Min PE Ratio 0.55 Feb 08,2016
Avg PE Ratio 39.5

Beazer Homes USA Historical PS ratio: Past 5 years

Max PS Ratio 0.48 May 20,2013
Min PS Ratio 0.12 Feb 05,2016
Avg PS Ratio 0.3

BZH Industry Peers

Company Price Change (%)
Century Communities (CCS)24.40.35 (1.46%)
M/i Homes (MHO)25.30.06 (0.24%)
Hovnanian Enterprises (HOV)1.750.01 (0.57%)
Lgi Homes (LGIH)45.310.45 (0.98%)
Mdc Holdings (MDC)32.120.39 (1.23%)
Toll Brothers (TOL)39.750.09 (0.23%)
Kb Home (KBH)20.880.1 (0.48%)

Beazer Homes USA historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Beazer Homes USA stock analysis. Beazer Homes USA stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 17.48 and 434271 shares of BZH were traded on 21 Sep, 2017. Beazer Homes USA historical P/S ratio was at a high of 0.48 on 20 May, 2013 and a low of 0.04 on 08 Jul, 2009. .