Beazer Homes USA, Inc. - Price History
Monthly price history for BZH (Beazer Homes USA, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.40 | $28.40 |
| March 2024 | $32.80 | $32.80 |
| February 2024 | $31.33 | $31.33 |
| January 2024 | $31.75 | $31.75 |
| December 2023 | $33.79 | $33.79 |
| November 2023 | $26.31 | $26.31 |
| October 2023 | $24.19 | $24.19 |
| September 2023 | $24.91 | $24.91 |
| August 2023 | $29.31 | $29.31 |
| July 2023 | $33.63 | $33.63 |
| June 2023 | $28.29 | $28.29 |
| May 2023 | $20.27 | $20.27 |
| April 2023 | $21.31 | $21.31 |
| March 2023 | $15.88 | $15.88 |
| February 2023 | $14.91 | $14.91 |
| January 2023 | $16.37 | $16.37 |
| December 2022 | $12.76 | $12.76 |
| November 2022 | $13.65 | $13.65 |
| October 2022 | $11.31 | $11.31 |
| September 2022 | $9.67 | $9.67 |
| August 2022 | $14.24 | $14.24 |
| July 2022 | $14.75 | $14.75 |
| June 2022 | $12.07 | $12.07 |
| May 2022 | $16.21 | $16.21 |
| April 2022 | $15.08 | $15.08 |
| March 2022 | $15.22 | $15.22 |
| February 2022 | $16.37 | $16.37 |
| January 2022 | $18.24 | $18.24 |
| December 2021 | $23.22 | $23.22 |
| November 2021 | $19.64 | $19.64 |
| October 2021 | $18.11 | $18.11 |
| September 2021 | $17.25 | $17.25 |
| August 2021 | $18.71 | $18.71 |
| July 2021 | $18.26 | $18.26 |
| June 2021 | $19.29 | $19.29 |
| May 2021 | $23.81 | $23.81 |
| April 2021 | $22.31 | $22.31 |
| March 2021 | $20.92 | $20.92 |
| February 2021 | $17.67 | $17.67 |
| January 2021 | $16.62 | $16.62 |
| December 2020 | $15.15 | $15.15 |
| November 2020 | $14.81 | $14.81 |
| October 2020 | $12.18 | $12.18 |
| September 2020 | $13.20 | $13.20 |
| August 2020 | $12.24 | $12.24 |
| July 2020 | $11.19 | $11.19 |
| June 2020 | $10.07 | $10.07 |
| May 2020 | $9.82 | $9.82 |
| April 2020 | $7.04 | $7.04 |
| March 2020 | $6.44 | $6.44 |
| February 2020 | $12.26 | $12.26 |
| January 2020 | $13.75 | $13.75 |
| December 2019 | $14.13 | $14.13 |
| November 2019 | $15.32 | $15.32 |
| October 2019 | $15.01 | $15.01 |
| September 2019 | $14.90 | $14.90 |
| August 2019 | $12.53 | $12.53 |
| July 2019 | $11.72 | $11.72 |
| June 2019 | $9.61 | $9.61 |
| May 2019 | $9.08 | $9.08 |
| April 2019 | $13.29 | $13.29 |
| March 2019 | $11.51 | $11.51 |
| February 2019 | $12.12 | $12.12 |
| January 2019 | $12.53 | $12.53 |
| December 2018 | $9.48 | $9.48 |
| November 2018 | $11.26 | $11.26 |
| October 2018 | $8.81 | $8.81 |
| September 2018 | $10.50 | $10.50 |
| August 2018 | $12.81 | $12.81 |
| July 2018 | $12.81 | $12.81 |
| June 2018 | $14.75 | $14.75 |
| May 2018 | $15.10 | $15.10 |
| April 2018 | $14.68 | $14.68 |
| March 2018 | $15.95 | $15.95 |
| February 2018 | $15.72 | $15.72 |
| January 2018 | $18.54 | $18.54 |
| December 2017 | $19.21 | $19.21 |
| November 2017 | $21.16 | $21.16 |
| October 2017 | $20.98 | $20.98 |
| September 2017 | $18.74 | $18.74 |
| August 2017 | $14.91 | $14.91 |
| July 2017 | $13.26 | $13.26 |
| June 2017 | $13.72 | $13.72 |
| May 2017 | $12.20 | $12.20 |
| April 2017 | $12.41 | $12.41 |
| March 2017 | $12.13 | $12.13 |
| February 2017 | $12.20 | $12.20 |
| January 2017 | $14.26 | $14.26 |
| December 2016 | $13.30 | $13.30 |
| November 2016 | $13.48 | $13.48 |
| October 2016 | $10.23 | $10.23 |
| September 2016 | $11.66 | $11.66 |
| August 2016 | $11.25 | $11.25 |
| July 2016 | $9.59 | $9.59 |
| June 2016 | $7.75 | $7.75 |
| May 2016 | $7.85 | $7.85 |
| April 2016 | $8.22 | $8.22 |
| March 2016 | $8.72 | $8.72 |
| February 2016 | $7.32 | $7.32 |
| January 2016 | $8.55 | $8.55 |
| December 2015 | $11.49 | $11.49 |
| November 2015 | $14.34 | $14.34 |
| October 2015 | $14.24 | $14.24 |
| September 2015 | $13.33 | $13.33 |
| August 2015 | $16.70 | $16.70 |
| July 2015 | $19.18 | $19.18 |
| June 2015 | $19.95 | $19.95 |
| May 2015 | $18.32 | $18.32 |
| April 2015 | $17.51 | $17.51 |
| March 2015 | $17.72 | $17.72 |
| February 2015 | $17.04 | $17.04 |
| January 2015 | $15.80 | $15.80 |
| December 2014 | $19.36 | $19.36 |
| November 2014 | $19.94 | $19.94 |
| October 2014 | $17.93 | $17.93 |
| September 2014 | $16.78 | $16.78 |
| August 2014 | $18.85 | $18.85 |
| July 2014 | $15.35 | $15.35 |
| June 2014 | $20.98 | $20.98 |
| May 2014 | $19.57 | $19.57 |
| April 2014 | $18.96 | $18.96 |
| March 2014 | $20.08 | $20.08 |
| February 2014 | $23.19 | $23.19 |
| January 2014 | $22.51 | $22.51 |
| December 2013 | $24.42 | $24.42 |
| November 2013 | $20.81 | $20.81 |
| October 2013 | $18.17 | $18.17 |
| September 2013 | $18 | $18 |
| August 2013 | $16.94 | $16.94 |
| July 2013 | $17.19 | $17.19 |
| June 2013 | $17.52 | $17.52 |
| May 2013 | $20.70 | $20.70 |
| April 2013 | $16.16 | $16.16 |
| March 2013 | $15.84 | $15.84 |
| February 2013 | $15.57 | $15.57 |
| January 2013 | $18.82 | $18.82 |
| December 2012 | $16.89 | $16.89 |
| November 2012 | $14.93 | $14.93 |
| October 2012 | $16.49 | $16.49 |
| September 2012 | $17.75 | $3.55 |
| August 2012 | $14.70 | $2.94 |
| July 2012 | $11.60 | $2.32 |
| June 2012 | $16.25 | $3.25 |
| May 2012 | $13.05 | $2.61 |
| April 2012 | $15.50 | $3.10 |
| March 2012 | $16.25 | $3.25 |
| February 2012 | $15.60 | $3.12 |
| January 2012 | $15.25 | $3.05 |
| December 2011 | $12.40 | $2.48 |
| November 2011 | $10.75 | $2.15 |
| October 2011 | $10.75 | $2.15 |
| September 2011 | $7.55 | $1.51 |
| August 2011 | $10.55 | $2.11 |
| July 2011 | $14.50 | $2.90 |
| June 2011 | $16.95 | $3.39 |
| May 2011 | $21.05 | $4.21 |
| April 2011 | $23.30 | $4.66 |
| March 2011 | $22.85 | $4.57 |
| February 2011 | $23.25 | $4.65 |
| January 2011 | $26.75 | $5.35 |
| December 2010 | $26.95 | $5.39 |
| November 2010 | $20.80 | $4.16 |
| October 2010 | $20.30 | $4.06 |
| September 2010 | $20.65 | $4.13 |
| August 2010 | $17.30 | $3.46 |
| July 2010 | $21.15 | $4.23 |
| June 2010 | $18.15 | $3.63 |
| May 2010 | $24.85 | $4.97 |
| April 2010 | $32.85 | $6.57 |
| March 2010 | $22.70 | $4.54 |
| February 2010 | $20.80 | $4.16 |
| January 2010 | $19.50 | $3.90 |
| December 2009 | $24.20 | $4.84 |
| November 2009 | $21.50 | $4.30 |
| October 2009 | $21.95 | $4.39 |
| September 2009 | $27.95 | $5.59 |
| August 2009 | $21.55 | $4.31 |
| July 2009 | $16.10 | $3.22 |
| June 2009 | $9.15 | $1.83 |
| May 2009 | $12.75 | $2.55 |
| April 2009 | $12.60 | $2.52 |
| March 2009 | $5.05 | $1.01 |
| February 2009 | $2.40 | $0.48 |
| January 2009 | $5.15 | $1.03 |
| December 2008 | $7.90 | $1.58 |
| November 2008 | $9.05 | $1.81 |
| October 2008 | $15.85 | $3.17 |
| September 2008 | $29.90 | $5.98 |
| August 2008 | $34.80 | $6.96 |
| July 2008 | $31.15 | $6.23 |
| June 2008 | $27.85 | $5.57 |
| May 2008 | $34.75 | $6.95 |
| April 2008 | $55.35 | $11.07 |
| March 2008 | $47.25 | $9.45 |
| February 2008 | $35.50 | $7.10 |
| January 2008 | $43.55 | $8.71 |
| December 2007 | $37.15 | $7.43 |
| November 2007 | $42.45 | $8.49 |
| October 2007 | $56.15 | $11.23 |
| September 2007 | $41.25 | $8.25 |
| August 2007 | $52.36 | $10.57 |
| July 2007 | $69.30 | $13.99 |
| June 2007 | $122.21 | $24.67 |
| May 2007 | $176.67 | $35.77 |
| April 2007 | $164.87 | $33.38 |
| March 2007 | $143.38 | $29.03 |
| February 2007 | $194.56 | $39.50 |
| January 2007 | $214.31 | $43.51 |
| December 2006 | $231.55 | $47.01 |
| November 2006 | $224.44 | $45.66 |
| October 2006 | $213.03 | $43.34 |
| September 2006 | $191.90 | $39.04 |
| August 2006 | $197.58 | $40.30 |
| July 2006 | $204.39 | $41.69 |
| June 2006 | $224.88 | $45.87 |
| May 2006 | $243.37 | $49.75 |
| April 2006 | $281.92 | $57.63 |
| March 2006 | $321.40 | $65.70 |
| February 2006 | $309.89 | $63.45 |
| January 2006 | $355.75 | $72.84 |
| December 2005 | $355.75 | $72.84 |
| November 2005 | $341.25 | $69.97 |
| October 2005 | $282.63 | $57.95 |
| September 2005 | $286.14 | $58.67 |
| August 2005 | $304.04 | $62.44 |
| July 2005 | $318.64 | $65.44 |
| June 2005 | $278.28 | $57.15 |
| May 2005 | $259.84 | $53.46 |
| April 2005 | $221.63 | $45.60 |
| March 2005 | $242.34 | $49.86 |
| February 2005 | $278.05 | $171.92 |
| January 2005 | $240.17 | $148.50 |
| December 2004 | $236.47 | $146.21 |
| November 2004 | $200.39 | $124 |
| October 2004 | $177.41 | $109.78 |
| September 2004 | $172.74 | $106.89 |
| August 2004 | $157.66 | $97.65 |
| July 2004 | $150.80 | $93.40 |
| June 2004 | $161.95 | $100.31 |
| May 2004 | $162.54 | $100.77 |
| April 2004 | $158.80 | $98.45 |
| March 2004 | $170.83 | $105.91 |
| February 2004 | $172.27 | $106.90 |
| January 2004 | $150.24 | $93.23 |
| December 2003 | $157.38 | $97.66 |
| November 2003 | $171.80 | $106.71 |
| October 2003 | $160.19 | $99.50 |
| September 2003 | $135.88 | $84.40 |
| August 2003 | $133.82 | $83.12 |
| July 2003 | $124.23 | $77.16 |
| June 2003 | $134.43 | $83.50 |
| May 2003 | $136.53 | $84.80 |
| April 2003 | $113.10 | $70.25 |
| March 2003 | $94.68 | $58.81 |
| February 2003 | $93.96 | $58.36 |
| January 2003 | $92.66 | $57.55 |
| December 2002 | $97.56 | $60.60 |
| November 2002 | $102.67 | $63.77 |
| October 2002 | $105.82 | $65.73 |
| September 2002 | $98.29 | $61.05 |
| August 2002 | $103.33 | $64.18 |
| July 2002 | $100.40 | $62.36 |
| June 2002 | $128.80 | $80 |
| May 2002 | $125.93 | $78.22 |
| April 2002 | $142.52 | $88.52 |
| March 2002 | $124.86 | $77.55 |
| February 2002 | $145.78 | $90.55 |
| January 2002 | $128.96 | $80.10 |
| December 2001 | $117.80 | $73.17 |
| November 2001 | $107.87 | $67 |
| October 2001 | $73.53 | $45.67 |
| September 2001 | $78.24 | $48.60 |
| August 2001 | $104.49 | $64.90 |
| July 2001 | $117.46 | $72.96 |
| June 2001 | $102.22 | $63.49 |
| May 2001 | $96.60 | $60 |
| April 2001 | $94.02 | $58.40 |
| March 2001 | $63.27 | $39.30 |
| February 2001 | $73.58 | $45.70 |
| January 2001 | $77.12 | $47.90 |
| December 2000 | $64.40 | $40 |
| November 2000 | $50.41 | $31.31 |
| October 2000 | $44.88 | $27.88 |
| September 2000 | $43.87 | $27.25 |
| August 2000 | $39.85 | $24.75 |
| July 2000 | $33.91 | $21.06 |
| June 2000 | $29.38 | $18.25 |
| May 2000 | $29.58 | $18.38 |
| April 2000 | $30.79 | $19.12 |
| March 2000 | $30.19 | $18.75 |
| February 2000 | $29.78 | $18.50 |
| January 2000 | $29.58 | $18.38 |
| December 1999 | $30.99 | $19.25 |
| November 1999 | $30.49 | $18.94 |
| October 1999 | $30.79 | $19.12 |
| September 1999 | $29.88 | $18.56 |
| August 1999 | $35.72 | $22.19 |
| July 1999 | $40.85 | $25.38 |
| June 1999 | $37.23 | $23.12 |
| May 1999 | $35.82 | $22.25 |
| April 1999 | $37.13 | $23.06 |
| March 1999 | $33.81 | $21 |
| February 1999 | $35.02 | $21.75 |
| January 1999 | $43.47 | $27 |
| December 1998 | $40.25 | $25 |
| November 1998 | $38.44 | $23.88 |
| October 1998 | $28.48 | $17.69 |
| September 1998 | $33.21 | $20.62 |
| August 1998 | $34.41 | $21.38 |
| July 1998 | $39.34 | $24.44 |
| June 1998 | $41.76 | $25.94 |
| May 1998 | $36.63 | $22.75 |
| April 1998 | $39.24 | $24.38 |
| March 1998 | $41.36 | $25.69 |
| February 1998 | $38.24 | $23.75 |
| January 1998 | $34.51 | $21.44 |
| December 1997 | $32.10 | $19.94 |
| November 1997 | $28.68 | $17.81 |
| October 1997 | $30.79 | $19.12 |
| September 1997 | $31.70 | $19.69 |
| August 1997 | $30.39 | $18.88 |
| July 1997 | $29.28 | $18.19 |
| June 1997 | $25.76 | $16 |
| May 1997 | $24.75 | $15.38 |
| April 1997 | $22.34 | $13.88 |
| March 1997 | $23.75 | $14.75 |
| February 1997 | $26.16 | $16.25 |
| January 1997 | $25.96 | $16.12 |
| December 1996 | $29.78 | $18.50 |
| November 1996 | $25.96 | $16.12 |
| October 1996 | $22.34 | $13.88 |
| September 1996 | $23.14 | $14.38 |
| August 1996 | $23.34 | $14.50 |
| July 1996 | $25.56 | $15.88 |
| June 1996 | $25.76 | $16 |
| May 1996 | $27.57 | $17.12 |
| April 1996 | $25.76 | $16 |
| March 1996 | $28.18 | $17.50 |
| February 1996 | $30.59 | $19 |
| January 1996 | $31.19 | $19.38 |
| December 1995 | $33.21 | $20.62 |
| November 1995 | $30.99 | $19.25 |
| October 1995 | $28.18 | $17.50 |
| September 1995 | $27.17 | $16.88 |
| August 1995 | $25.56 | $15.88 |
| July 1995 | $26.16 | $16.25 |
| June 1995 | $26.77 | $16.62 |
| May 1995 | $24.96 | $15.50 |
| April 1995 | $22.94 | $14.25 |
| March 1995 | $21.74 | $13.50 |
| February 1995 | $23.55 | $14.62 |
| January 1995 | $22.54 | $14 |
| December 1994 | $18.72 | $11.62 |
| November 1994 | $18.92 | $11.75 |
| October 1994 | $19.32 | $12 |
| September 1994 | $23.55 | $14.62 |
| August 1994 | $23.95 | $14.88 |
| July 1994 | $23.75 | $14.75 |
| June 1994 | $24.55 | $15.25 |
| May 1994 | $26.36 | $16.38 |
| April 1994 | $26.77 | $16.62 |
| March 1994 | $24.55 | $15.25 |
| February 1994 | $28.18 | $17.50 |
BZH
Price: $28.40
52 week price:
Payout Ratio Range:
Earnings Per Share: 5.14 USD
P/E Ratio: 5.89
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 726900
Ebitda: 9.2 millionMarket Capitalization: 977.9 million
Average Dividend Frequency: 4