Beazer Homes USA Stock Price History, BZH Historical Prices

Add to My Stocks
$16.83 $0.22 (1.32%) BZH stock closing price Feb 23, 2018 (Closing)

Beazer Homes USA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Beazer Homes USA price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Beazer Homes USA stock price history chart shows that the stock price reached a high of $24.71 on Jan 02, 2014, and a low of $6.32 on Feb 08, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 16.73 16.95 16.45 16.83 461,245 - 0.28
2018-02-22 17.08 17.11 16.51 16.61 698,691 - 0.27
2018-02-21 16.99 17.58 16.99 17 582,368 - 0.28
2018-02-20 16.94 17.2 16.91 16.98 601,419 - 0.28
2018-02-16 16.57 17.19 16.57 17.04 785,743 - 0.28
2018-02-15 16.96 17.02 16.19 16.45 634,085 - 0.27
2018-02-14 15.85 16.89 15.75 16.81 905,445 - 0.28
2018-02-13 16.4 16.67 15.83 15.95 1,438,089 - 0.26
2018-02-12 15.6 15.93 15.4 15.91 871,599 - 0.26
2018-02-09 15.76 15.82 15.02 15.25 1,687,619 15.56 0.25
2018-02-08 17.47 17.47 15.5 15.5 1,722,449 15.82 0.25
2018-02-07 18.3 18.94 17.46 17.47 1,336,502 17.83 0.29
2018-02-06 16.95 17.98 16.81 17.57 1,139,240 17.93 0.29
2018-02-05 18.23 18.54 17.22 17.4 1,325,808 17.76 0.29
2018-02-02 18.9 18.9 18.36 18.5 865,991 18.88 0.31
2018-02-01 18.49 19.23 18.14 19.1 922,817 19.49 0.32
2018-01-31 18.67 18.95 18.32 18.54 756,788 18.92 0.31
2018-01-30 18.41 18.66 18.17 18.46 868,474 18.84 0.31
2018-01-29 19.63 19.63 18.81 18.9 644,471 19.29 0.32
2018-01-26 20.09 20.09 19.53 19.73 638,429 20.13 0.33
2018-01-25 20.5 20.5 19.69 19.91 493,336 20.32 0.33
2018-01-24 20.39 20.74 20.09 20.34 491,525 20.76 0.34
2018-01-23 20.65 20.65 20.1 20.47 401,395 20.89 0.34
2018-01-22 20.56 20.66 20.26 20.66 359,643 21.08 0.34
2018-01-19 20.4 20.61 20.26 20.47 399,086 20.89 0.34
2018-01-18 20.67 20.94 20.34 20.36 368,595 20.78 0.34
2018-01-17 20.23 20.78 20.02 20.66 402,404 21.08 0.34
2018-01-16 20.4 20.62 20.01 20.02 499,080 20.43 0.33
2018-01-12 20.7 20.71 20.07 20.25 386,206 20.66 0.34
2018-01-11 19.75 20.74 19.68 20.7 785,707 21.12 0.35
2018-01-10 19.54 19.7 18.91 19.49 511,418 19.89 0.33
2018-01-09 20 20.11 19.6 19.65 547,382 20.05 0.33
2018-01-08 20.32 20.5 19.86 19.95 550,941 20.36 0.33
2018-01-05 20.2 20.32 20.11 20.32 303,013 20.74 0.34
2018-01-04 20.67 20.75 19.91 20.1 401,586 20.51 0.34
2018-01-03 19.91 20.68 19.8 20.6 582,824 21.02 0.34
2018-01-02 19.6 19.83 19.33 19.83 491,464 20.24 0.33
2017-12-29 19.17 19.72 19.13 19.21 670,237 19.6 0.32
2017-12-28 19.08 19.3 19 19.15 306,725 19.54 0.32
2017-12-27 19.09 19.22 18.95 19.08 221,240 19.47 0.32
2017-12-26 18.9 19.3 18.9 19.07 302,552 19.46 0.32
2017-12-22 19.51 19.51 18.89 18.94 315,468 19.33 0.32
2017-12-21 19.09 19.69 19.09 19.53 498,945 19.93 0.33
2017-12-20 18.99 19.13 18.89 19.04 265,458 19.43 0.32
2017-12-19 19.62 19.73 18.88 18.92 480,468 19.31 0.32
2017-12-18 19.19 19.64 18.98 19.59 463,617 19.99 0.33
2017-12-15 18.95 19.11 18.75 18.95 593,881 19.34 0.32
2017-12-14 18.91 19.38 18.68 18.78 417,416 19.16 0.31
2017-12-13 19.17 19.36 18.89 18.91 357,741 19.3 0.32
2017-12-12 19.37 19.56 19.03 19.06 453,868 19.45 0.32
2017-12-11 19.97 20.18 19.27 19.28 546,011 19.67 0.32
2017-12-08 20.07 20.19 19.92 19.96 284,072 20.37 0.33
2017-12-07 19.92 20.38 19.7 19.98 476,902 20.39 0.33
2017-12-06 20.08 20.44 19.87 19.95 492,172 20.36 0.33
2017-12-05 20.02 20.37 19.87 20.1 547,442 20.51 0.34
2017-12-04 20.75 20.99 20.24 20.3 530,355 20.71 0.34
2017-12-01 21.2 21.2 20.12 20.6 534,863 21.02 0.34
2017-11-30 21.49 21.65 20.85 21.16 580,230 21.59 0.35
2017-11-29 21.75 22.1 21.25 21.35 668,464 21.79 0.36
2017-11-28 21.45 21.99 21.45 21.77 529,037 22.21 0.36
2017-11-27 21.9 22.03 21.42 21.43 834,016 21.87 0.36
2017-11-24 21.97 22.3 21.83 21.9 253,429 22.35 0.37
2017-11-23 0 0 0 21.94 0 - -
2017-11-22 21.97 22.24 21.63 21.94 372,166 22.39 0.37
2017-11-21 21.69 22.16 21.62 21.96 507,667 22.41 0.37
2017-11-20 20.77 21.66 20.74 21.62 1,048,984 22.06 0.36
2017-11-17 20.25 20.84 19.68 20.5 682,092 20.92 0.34
2017-11-16 21.49 21.49 20.21 20.46 1,282,216 20.88 0.34
2017-11-15 22.7 23.24 21.15 21.53 1,422,049 21.97 0.36
2017-11-14 20.83 21.71 20.67 21.56 881,774 - 0.37
2017-11-13 20.5 20.92 20.31 20.86 369,084 - 0.36
2017-11-10 20.85 20.98 20.51 20.52 215,541 - 0.35
2017-11-09 20.41 21.04 20.39 20.86 297,239 - 0.36
2017-11-08 20.72 20.96 20.37 20.83 282,076 - 0.36
2017-11-07 20.98 21.23 20.71 20.78 260,043 - 0.35
2017-11-06 20.65 21.14 20.52 21 275,123 - 0.36
2017-11-03 20.67 20.98 20.44 20.62 264,199 - 0.35
2017-11-02 21.36 21.4 20.35 20.76 635,860 - 0.35
2017-11-01 21.15 21.46 20.85 21.34 393,381 - 0.36
2017-10-31 20.13 21.05 20.02 20.98 528,655 - 0.36
2017-10-30 20.26 20.44 19.85 20.16 350,046 - 0.34
2017-10-27 19.47 19.98 19.17 19.94 327,298 - 0.34
2017-10-26 20.1 20.17 19.41 19.47 380,633 - 0.33
2017-10-25 20.3 20.42 19.68 19.95 380,848 - 0.34
2017-10-24 19.91 20.3 19.48 20.26 627,352 - 0.35
2017-10-23 19.82 19.98 19.6 19.84 236,967 - 0.34
2017-10-20 19.82 19.94 19.73 19.8 251,512 - 0.34
2017-10-19 19.4 19.68 19.22 19.62 301,698 - 0.33
2017-10-18 19.58 19.68 19.42 19.54 247,581 - 0.33
Get more Data

Beazer Homes USA Stock History 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 Stock Price History: Past 5 years

Max Stock Price24.71Jan 02,2014
Min Stock Price6.32Feb 08,2016
Avg Stock Price15.9

Beazer Homes USA Historical PE ratio: Past 5 years

Max PE Ratio187.86Feb 15,2017
Min PE Ratio0.55Feb 08,2016
Avg PE Ratio37.82

Beazer Homes USA Historical PS ratio: Past 5 years

Max PS Ratio0.48May 20,2013
Min PS Ratio0.12Feb 05,2016
Avg PS Ratio0.3

BZH Industry Peers

Company Price Change (%)
Century Communities (CCS)31.30.7 (2.19%)
Willian Lyon Homes (WLH)26.880.43 (1.63%)
Toll Brothers (TOL)46.550.31 (0.67%)
Kb Home (KBH)29.830.36 (1.19%)
Green Brick Partners (GRBK)10.850.15 (1.4%)
Dr Horton (DHI)44.470.21 (0.47%)
A V Homes (AVHI)17.11.15 (7.21%)

We provide Beazer Homes USA share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Beazer Homes USA stock analysis. The price and volume changes on a daily basis is provided in the Beazer Homes USA stock price history. An abnormally high daily 461,245 typically implies breaking news or earnings release. The closing price was $16.83 and 461,245 shares of BZH were traded on Feb 23, 2018. The average P/S ratio was 0.3 as can be seen from Beazer Homes USA stock history.