Beazer Homes USA Stock Price History, BZH Historical Prices

Add to My Stocks
$14.46 $0.02 (0.14%) BZH stock closing price Jun 20, 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
2018-06-20 14.52 14.56 14.12 14.46 327,048 - 0.23
2018-06-19 14.5 14.71 14.39 14.48 385,417 - 0.24
2018-06-18 14.94 15.14 14.56 14.63 464,518 - 0.24
2018-06-15 15.1 15.21 14.87 15.09 333,164 - 0.25
2018-06-14 15.1 15.22 14.85 15.18 278,337 - 0.25
2018-06-13 15.94 15.94 14.95 15.02 582,111 - 0.24
2018-06-12 15.8 16.01 15.65 15.96 183,632 - 0.26
2018-06-11 16.04 16.04 15.59 15.8 282,718 - 0.26
2018-06-08 15.44 16.02 15.41 15.94 568,039 - 0.26
2018-06-07 15.32 15.63 15.2 15.5 349,211 - 0.25
2018-06-06 15.02 15.19 14.71 15.16 445,697 - 0.25
2018-06-05 15.11 15.22 14.97 14.98 214,006 - 0.24
2018-06-04 15.2 15.42 15.03 15.08 237,988 - 0.24
2018-06-01 15.18 15.2 14.85 15.15 267,451 - 0.25
2018-05-31 15.41 15.42 15.06 15.1 241,995 - 0.25
2018-05-30 15.78 15.95 15.31 15.36 511,724 - 0.25
2018-05-29 15.41 15.91 15.36 15.65 425,180 - 0.25
2018-05-25 15.3 15.68 15.24 15.47 310,749 - 0.25
2018-05-24 15.26 15.37 14.96 15.32 331,447 - 0.25
2018-05-23 14.94 15.38 14.82 15.26 335,421 - 0.25
2018-05-22 15.21 15.25 14.81 15.05 556,600 - 0.24
2018-05-21 15.24 15.46 15.13 15.35 255,896 - 0.25
2018-05-18 15.13 15.37 15.01 15.31 696,172 - 0.25
2018-05-17 14.82 15.17 14.72 15.12 451,137 - 0.25
2018-05-16 14.52 14.83 14.15 14.82 819,119 - 0.24
2018-05-15 15.05 15.08 14.27 14.38 672,324 - 0.23
2018-05-14 15.59 15.65 15.15 15.29 336,618 - 0.25
2018-05-11 15.66 15.94 15.51 15.59 466,502 - 0.25
2018-05-10 15.48 15.91 15.46 15.66 1,002,143 - 0.25
2018-05-09 15.84 15.91 15.23 15.47 569,453 - 0.25
2018-05-08 16.44 16.72 15.74 15.87 610,148 - 0.26
2018-05-07 16.27 16.55 16.03 16.53 874,454 - 0.27
2018-05-04 16.02 16.16 15.67 15.9 564,286 - 0.26
2018-05-03 16.04 17.23 15.77 16.11 1,429,347 - 0.26
2018-05-02 15.25 15.64 14.87 15.44 1,223,187 - 0.25
2018-05-01 14.58 15.26 14.53 15.25 496,097 - 0.25
2018-04-30 15.23 15.34 14.62 14.68 381,881 - 0.24
2018-04-27 15.27 15.45 15.05 15.24 272,033 - 0.25
2018-04-26 15.02 15.42 14.58 15.27 420,628 - 0.25
2018-04-25 14.75 15.13 14.34 14.91 453,788 - 0.25
2018-04-24 14.95 15.28 14.68 14.77 458,743 - 0.24
2018-04-23 15.32 15.34 14.59 14.74 635,231 - 0.24
2018-04-20 15.48 15.76 15.27 15.34 314,251 - 0.25
2018-04-19 16.4 16.4 15.13 15.49 828,763 - 0.25
2018-04-18 16.54 16.77 16.46 16.52 269,847 - 0.27
2018-04-17 16.31 16.5 16.11 16.38 217,538 - 0.27
2018-04-16 16.02 16.34 15.84 16.19 206,737 - 0.27
2018-04-13 16 16.07 15.7 15.89 263,642 - 0.26
2018-04-12 16.08 16.13 15.6 15.92 461,116 - 0.26
2018-04-11 16.27 16.55 16.01 16.04 291,609 - 0.26
2018-04-10 16.45 16.67 16.15 16.47 368,672 - 0.27
2018-04-09 16.64 16.7 16.1 16.1 353,686 - 0.26
2018-04-06 17.1 17.46 16.28 16.51 533,503 - 0.27
2018-04-05 16.38 17.31 16.25 17.27 863,628 - 0.28
2018-04-04 15.53 16.33 15.06 16.26 710,177 - 0.27
2018-04-03 15.25 15.65 14.9 15.59 532,324 - 0.26
2018-04-02 15.92 15.96 14.86 15.13 604,184 - 0.25
2018-03-30 0 0 0 15.95 0 - -
2018-03-29 15.9 16.08 15.73 15.95 756,113 - 0.26
2018-03-28 15.83 16.21 15.67 15.8 340,665 - 0.26
2018-03-27 16.25 16.28 15.67 15.77 329,826 - 0.26
2018-03-26 16.38 16.46 15.75 16.18 507,279 - 0.27
2018-03-23 16.46 16.72 15.99 16 325,127 - 0.26
2018-03-22 16.53 16.85 16.25 16.27 379,470 - 0.27
2018-03-21 16.21 16.9 16.21 16.76 506,485 - 0.28
2018-03-20 16.26 16.5 16.13 16.16 370,242 - 0.27
2018-03-19 16.23 16.32 15.96 16.2 386,030 - 0.27
2018-03-16 16.07 16.4 15.9 16.35 547,324 - 0.27
2018-03-15 16.49 16.49 15.95 16.03 388,275 - 0.26
2018-03-14 16.96 17.02 16.37 16.4 478,474 - 0.27
2018-03-13 16.9 17.2 16.73 16.86 594,636 - 0.28
2018-03-12 16.59 16.88 16.59 16.76 599,322 - 0.28
2018-03-09 16.53 16.55 16.16 16.5 558,474 - 0.27
2018-03-08 16.53 16.56 16.21 16.38 355,060 - 0.27
2018-03-07 16.45 16.8 16.39 16.47 466,275 - 0.27
2018-03-06 16.31 16.61 16.08 16.6 388,780 - 0.27
2018-03-05 15.88 16.45 15.88 16.26 365,930 - 0.27
2018-03-02 15.87 16.04 15.67 16 485,492 - 0.26
2018-03-01 15.75 16.14 15.65 16.06 575,818 - 0.26
2018-02-28 16.46 16.46 15.66 15.72 687,544 - 0.26
2018-02-27 17.13 17.42 16.36 16.39 505,622 - 0.27
2018-02-26 16.93 17.21 16.68 17.14 451,234 - 0.28
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
2018-02-19 0 0 0 17.04 0 - -
2018-02-16 16.57 17.19 16.57 17.04 785,743 - 0.28
2018-02-15 16.96 17.02 16.19 16.45 634,289 - 0.27
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 Price15.77

Beazer Homes USA Historical PE ratio: Past 5 years

Max PE Ratio187.86Feb 15,2017
Min PE Ratio0.55Feb 08,2016
Avg PE Ratio38.27

Beazer Homes USA Historical PS ratio: Past 5 years

Max PS Ratio0.48Jan 02,2014
Min PS Ratio0.12Feb 05,2016
Avg PS Ratio0.29

BZH Industry Peers

Company Price Change (%)
Century Communities (CCS)31.90.6 (1.85%)
M/i Homes (MHO)27.590.09 (0.33%)
Toll Brothers (TOL)37.40.17 (0.45%)
Kb Home (KBH)26.350.46 (1.78%)
Green Brick Partners (GRBK)10.70.05 (0.47%)
Dr Horton (DHI)41.780.07 (0.17%)
A V Homes (AVHI)21.50.15 (0.7%)

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 327,048 typically implies breaking news or earnings release. The closing price was $14.46 and 327,048 shares of BZH were traded on Jun 20, 2018. The average P/S ratio was 0.29 as can be seen from Beazer Homes USA stock history.