BEAZER HOMES USA, INC. |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.56 USD | +0.56% |
|
+0.53% | -15.42% |
| May. 08 | Beazer Homes Usa Insider Sold Shares Worth $837,880, According to a Recent SEC Filing | MT |
| May. 02 | B. Riley Securities Adjusts Beazer Homes USA's PT to $38 From $42, Keeps Buy Rating | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-13 | 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|---|
| Last | 28.3 $ | 28.3 $ | 29.84 $ | 28.4 $ | 28.58 $ |
| Volume | 282 392 | 196 710 | 331 453 | 397 230 | 109 966 |
| Change | -0.46% | 0.00% | +5.44% | -4.83% | +0.56% |
| Opening | 28.65 | 28.74 | 29.00 | 29.60 | 28.56 |
| High | 28.77 | 28.84 | 29.92 | 29.63 | 28.92 |
| Low | 28.29 | 28.18 | 28.99 | 28.37 | 28.32 |
Performance
| 1 day | -4.83% | ||
| 1 week | -1.01% | ||
| Current month | +1.32% | ||
| 1 month | +7.54% | ||
| 3 months | -3.30% | ||
| 6 months | -6.08% | ||
| Current year | -15.95% | ||
| 1 year | +34.41% | ||
| 3 years | +19.18% | ||
| 5 years | +180.36% | ||
| 10 years | +52.28% |
Volumes
marketsDaily volume
397 230
Estimated daily volume
397 230
Avg. Volume 20 sessions
414 099
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
11 760 411.60
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)
861 160 562
Net sales (USD)
2 206 785 000
Number of employees
1 067
Sales / Employee (USD)
2 068 215
Free-Float
93.61 %
Free-Float capitalization (USD)
838 684 944
Average Daily Capital Traded
1.37%
Highs and lows
1 week
28.18
29.92
1 month
25.4829.92
Current year
25.4833.47
1 year
20.0435.93
3 years
9.4735.93
5 years
4.3935.93
10 years
4.3935.93
Indicators
Moving average 5 days
28.65
Moving average 20 days
27.93
Moving average 50 days
29.41
Moving average 100 days
30.27
Price spread / (MMA5)
+0.89%
Price spread / (MMA20)
-1.64%
Price spread / (MMA50)
+3.55%
Price spread / (MMA100)
+6.60%
STIM
RSI 9 days
66.68
RSI 14 days
59.04
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -4.83% | -1.01% | -15.95% | +34.41% | 861M | ||
| -4.28% | +0.89% | -0.76% | +34.91% | 49.72B | ||
| -2.85% | +1.37% | +14.89% | +70.98% | 24.96B | ||
| -0.41% | -3.79% | -3.72% | +15.37% | 17.02B | ||
| -0.87% | -2.58% | +13.15% | +21.89% | 14.92B | ||
| -2.81% | +3.68% | +27.57% | +100.72% | 13.66B | ||
| -1.39% | +0.12% | +40.49% | +91.41% | 7.89B | ||
| -0.23% | +0.98% | +12.98% | +23.17% | 7.13B | ||
| -0.24% | +2.62% | +0.70% | +17.85% | 6.68B | ||
| -2.95% | +1.18% | +12.65% | +36.68% | 6.36B | ||
| +0.48% | +5.41% | -7.50% | +4.08% | 6.38B | ||
| +0.25% | -2.04% | +8.93% | +13.42% | 5.99B | ||
| -1.17% | +1.99% | +4.60% | +10.11% | 5.98B | ||
| -2.16% | +3.49% | +16.45% | +59.47% | 5.52B | ||
| -0.84% | -0.37% | +40.63% | +58.51% | 5.6B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.5B | ||
| Average | -1.52% | +1.88% | +10.32% | +37.06% | ||
| Weighted average by Cap. | -2.16% | +1.25% | +9.11% | +41.07% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
c2e33c989033b63ea1ce.k-aaMI0Ht3QX7_G9tjsfIsTJD_ppGnLAjSPftGUFVvg.o6reBs5N3SFcnqbw_HNOTLSYWLEsW0Gay1Or5FFWM5zko8BnyDPgHXKsxQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 28.4 | 52,974 | 247,929 |
| 03:59:59 pm | 28.4 | 167 | 194,955 |
| 03:59:58 pm | 28.39 | 596 | 194,788 |
| 03:59:58 pm | 28.39 | 100 | 194,192 |
| 03:59:58 pm | 28.39 | 100 | 194,092 |
| 03:59:57 pm | 28.37 | 170 | 193,992 |
| 03:59:56 pm | 28.38 | 105 | 193,822 |
| 03:59:56 pm | 28.38 | 100 | 193,717 |
| 03:59:56 pm | 28.37 | 249 | 193,617 |
| 03:59:55 pm | 28.38 | 1,287 | 193,368 |
Monthly variations
Annual change
| 2024 | -15.95% | ||
| 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.
