Beazer Homes Usa Stock Price History
| BZH Stock | USD 22.16 0.46 2.12% |
Below is the normalized historical share price chart for Beazer Homes USA extending back to February 23, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Beazer Homes stands at 22.16, as last reported on the 20th of March, with the highest price reaching 22.44 and the lowest price hitting 21.63 during the day.
If you're considering investing in Beazer Stock, it is important to understand the factors that can impact its price. Beazer Homes USA secures Sharpe Ratio (or Efficiency) of -0.0906, which signifies that the company had a -0.0906 % return per unit of standard deviation over the last 3 months. Beazer Homes USA exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Beazer Homes' mean deviation of 2.22, and Risk Adjusted Performance of (0.13) to double-check the risk estimate we provide.
As of now, Beazer Homes' Stock Based Compensation is increasing as compared to previous years. The Beazer Homes' current Stock Based Compensation To Revenue is estimated to increase to 0.01, while Common Stock Shares Outstanding is projected to decrease to under 18 M. . As of now, Beazer Homes' Price To Sales Ratio is decreasing as compared to previous years. The Beazer Homes' current Price Sales Ratio is estimated to increase to 0.42, while Price Earnings Ratio is projected to decrease to 4.88. Beazer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of February 1994 | 200 Day MA 29.2526 | 50 Day MA 24.3882 | Beta 2.264 |
Beazer |
Sharpe Ratio = -0.0906
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BZH |
Estimated Market Risk
| 3.57 actual daily | 31 69% of assets are more volatile |
Expected Return
| -0.32 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Beazer Homes is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Beazer Homes by adding Beazer Homes to a well-diversified portfolio.
Price Book 0.5487 | Enterprise Value Ebitda 11.919 | Price Sales 0.2807 | Shares Float 28.6 M | Wall Street Target Price 40 |
Beazer Homes Stock Price History Chart
There are several ways to analyze Beazer Stock price data. The simplest method is using a basic Beazer candlestick price chart, which shows Beazer Homes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 16, 2025 | 28.57 |
| Lowest Price | March 13, 2025 | 21.06 |
Beazer Homes March 20, 2025 Stock Price Synopsis
Various analyses of Beazer Homes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beazer Stock. It can be used to describe the percentage change in the price of Beazer Homes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beazer Stock.| Beazer Homes Price Daily Balance Of Power | 0.57 | |
| Beazer Homes Price Action Indicator | 0.36 | |
| Beazer Homes Price Rate Of Daily Change | 1.02 | |
| Beazer Homes Accumulation Distribution | 8,351 |
Beazer Homes March 20, 2025 Stock Price Analysis
Beazer Stock Price History Data
The price series of Beazer Homes for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 11.12 with a coefficient of variation of 12.0. The prices are distributed with arithmetic mean of 25.52. The median price for the last 90 days is 26.12. The company had 1:5 stock split on 12th of October 2012. Beazer Homes USA issued dividends on 2007-09-06.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 21.67 | 22.44 | 21.63 | 22.16 | 231,342 | |
| 03/18/2025 | 21.61 | 21.96 | 21.44 | 21.70 | 300,587 | |
| 03/17/2025 | 21.37 | 21.75 | 21.19 | 21.66 | 294,635 | |
| 03/14/2025 | 21.24 | 21.44 | 20.90 | 21.40 | 359,302 | |
| 03/13/2025 | 21.73 | 21.89 | 21.02 | 21.06 | 251,337 | |
| 03/12/2025 | 22.34 | 22.42 | 21.54 | 21.77 | 432,047 | |
| 03/11/2025 | 22.68 | 22.84 | 21.80 | 22.15 | 520,080 | |
| 03/10/2025 | 22.98 | 23.64 | 22.46 | 22.67 | 629,207 | |
| 03/07/2025 | 23.23 | 23.36 | 22.72 | 23.14 | 449,727 | |
| 03/06/2025 | 22.40 | 23.53 | 22.31 | 23.20 | 510,514 | |
| 03/05/2025 | 21.68 | 22.39 | 21.49 | 22.36 | 597,133 | |
| 03/04/2025 | 21.20 | 22.15 | 21.02 | 21.63 | 567,284 | |
| 03/03/2025 | 22.29 | 22.55 | 21.47 | 21.54 | 401,563 | |
| 02/28/2025 | 22.43 | 22.64 | 21.96 | 22.30 | 415,549 | |
| 02/27/2025 | 23.08 | 23.37 | 22.42 | 22.44 | 298,171 | |
| 02/26/2025 | 23.83 | 24.09 | 23.05 | 23.11 | 485,990 | |
| 02/25/2025 | 23.02 | 24.19 | 23.00 | 23.77 | 686,358 | |
| 02/24/2025 | 23.47 | 23.56 | 22.73 | 22.73 | 424,714 | |
| 02/21/2025 | 24.86 | 24.86 | 23.08 | 23.33 | 568,461 | |
| 02/20/2025 | 24.08 | 24.78 | 23.92 | 24.47 | 453,054 | |
| 02/19/2025 | 23.64 | 24.35 | 23.30 | 24.23 | 462,555 | |
| 02/18/2025 | 25.12 | 25.14 | 23.75 | 24.22 | 579,756 | |
| 02/14/2025 | 24.75 | 25.36 | 24.50 | 25.10 | 745,369 | |
| 02/13/2025 | 24.71 | 24.87 | 24.13 | 24.58 | 455,377 | |
| 02/12/2025 | 23.12 | 24.37 | 22.81 | 24.34 | 919,939 | |
| 02/11/2025 | 24.18 | 24.18 | 22.92 | 23.82 | 1,117,221 | |
| 02/10/2025 | 22.11 | 22.61 | 21.87 | 22.60 | 730,097 | |
| 02/07/2025 | 22.80 | 22.85 | 21.74 | 21.95 | 631,133 | |
| 02/06/2025 | 22.10 | 23.26 | 22.10 | 22.56 | 765,668 | |
| 02/05/2025 | 22.26 | 22.50 | 21.58 | 21.91 | 505,181 | |
| 02/04/2025 | 21.30 | 22.26 | 21.22 | 22.07 | 640,061 | |
| 02/03/2025 | 21.51 | 21.98 | 20.66 | 21.33 | 849,822 | |
| 01/31/2025 | 24.00 | 24.61 | 21.91 | 22.16 | 2,145,864 | |
| 01/30/2025 | 27.27 | 28.08 | 27.00 | 27.70 | 334,738 | |
| 01/29/2025 | 27.38 | 27.52 | 26.56 | 26.94 | 243,923 | |
| 01/28/2025 | 28.30 | 28.30 | 27.45 | 27.46 | 201,761 | |
| 01/27/2025 | 27.55 | 29.30 | 27.47 | 28.37 | 404,071 | |
| 01/24/2025 | 27.82 | 28.01 | 27.48 | 27.52 | 150,467 | |
| 01/23/2025 | 27.89 | 28.29 | 27.47 | 27.93 | 224,807 | |
| 01/22/2025 | 28.00 | 28.21 | 27.68 | 28.00 | 188,084 | |
| 01/21/2025 | 28.78 | 29.03 | 28.07 | 28.19 | 252,136 | |
| 01/17/2025 | 29.09 | 29.15 | 27.90 | 28.25 | 204,329 | |
| 01/16/2025 | 28.32 | 28.58 | 27.88 | 28.57 | 237,952 | |
| 01/15/2025 | 28.69 | 28.89 | 27.94 | 28.43 | 378,434 | |
| 01/14/2025 | 26.90 | 27.20 | 26.54 | 27.08 | 385,603 | |
| 01/13/2025 | 25.52 | 26.14 | 25.39 | 26.12 | 222,991 | |
| 01/10/2025 | 26.06 | 26.33 | 25.55 | 25.63 | 261,535 | |
| 01/08/2025 | 26.22 | 26.67 | 25.75 | 26.57 | 311,136 | |
| 01/07/2025 | 26.32 | 26.77 | 25.92 | 26.36 | 354,619 | |
| 01/06/2025 | 26.85 | 27.29 | 26.19 | 26.30 | 232,618 | |
| 01/03/2025 | 26.93 | 27.05 | 26.54 | 26.69 | 169,592 | |
| 01/02/2025 | 27.84 | 27.98 | 26.41 | 26.74 | 270,856 | |
| 12/31/2024 | 27.61 | 27.88 | 27.37 | 27.46 | 237,274 | |
| 12/30/2024 | 27.47 | 27.47 | 26.97 | 27.34 | 226,353 | |
| 12/27/2024 | 27.81 | 28.17 | 27.26 | 27.61 | 168,223 | |
| 12/26/2024 | 27.94 | 28.17 | 27.77 | 28.11 | 218,841 | |
| 12/24/2024 | 28.16 | 28.32 | 27.91 | 28.32 | 93,630 | |
| 12/23/2024 | 27.85 | 28.33 | 27.72 | 28.16 | 262,993 | |
| 12/20/2024 | 27.56 | 28.43 | 27.56 | 27.92 | 594,466 | |
| 12/19/2024 | 27.81 | 28.41 | 27.21 | 27.80 | 524,248 | |
| 12/18/2024 | 30.23 | 30.48 | 28.18 | 28.38 | 362,936 |
About Beazer Homes Stock history
Beazer Homes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Beazer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beazer Homes USA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Beazer Homes stock prices may prove useful in developing a viable investing in Beazer Homes
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 35.6 M | 18 M | |
| Net Income Applicable To Common Shares | 182.4 M | 191.5 M |
Beazer Homes Quarterly Net Working Capital |
|
Beazer Homes Stock Technical Analysis
Beazer Homes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Correlations Now
Global CorrelationsFind global opportunities by holding instruments from different markets |
| All Next | Launch Module |
Beazer Homes Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Beazer Homes' price direction in advance. Along with the technical and fundamental analysis of Beazer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beazer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.13) | |||
| Jensen Alpha | (0.40) | |||
| Total Risk Alpha | (0.16) | |||
| Treynor Ratio | (0.37) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Beazer Stock analysis
When running Beazer Homes' price analysis, check to measure Beazer Homes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Beazer Homes is operating at the current time. Most of Beazer Homes' value examination focuses on studying past and present price action to predict the probability of Beazer Homes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Beazer Homes' price. Additionally, you may evaluate how the addition of Beazer Homes to your portfolios can decrease your overall portfolio volatility.
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |