EODData

MEMBERSHIP REGISTER LOG IN

FRA, BE4A: Beazer Homes USA Inc

06 Oct 2025
LAST:

21.20

CHANGE:
 0.20		OPEN:
21.20		HIGH:
21.20		ASK:
0.00		VOLUME:
17
CHG(%):
0.95		PREV:
21.00		LOW:
21.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 2521.2021.2021.2021.2017
02 Oct 2521.0021.0021.0021.0017
01 Oct 2520.6020.6020.6020.600
30 Sep 2521.0021.0021.0021.000
29 Sep 2520.8020.8020.8020.8017
26 Sep 2520.2020.4020.2020.4017
25 Sep 2520.8020.8020.8020.80200
23 Sep 2520.6020.6020.6020.60200
22 Sep 2521.0021.0021.0021.00200
19 Sep 2521.8021.8021.8021.80200

COMPANY PROFILE

Name:Beazer Homes USA Inc
About:Beazer Homes USA, Inc. operates as a homebuilder in the United States. It designs, constructs, and sells single-family and multi-family homes under the Beazer Homes, Gatherings, and Choice Plans names. The company also sells its homes through commissioned new home sales counselors and independent brokers in Arizona, California, Nevada, Texas, Indiana, Delaware, Maryland, Tennessee, Virginia, Florida, Georgia, North Carolina, and South Carolina. Beazer Homes USA, Inc. was founded in 1985 and is headquartered in Atlanta, Georgia.
Industry:Residential Construction
Address:2002 Summit Blvd NE, Atlanta, GA, United States, 30319
Website:https://www.beazer.com
ISIN:US07556Q8814
LEI:549300DUPYT2T0F60I45

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:11.22
Price to Book:0.61
Price to Sales:0.27
EBITDA:101.15M
Shares:29.73M
Market Cap:630.18M

TECHNICAL INDICATORS

MA5:20.92
MA10:20.92
MA20:21.33
MA50:21.03
MA100:20.07
MA200:20.91
STO9:100.00
STO14:44.44
RSI14:48.00
WPR14:-55.56
MTM14:-0.40
ROC14:-0.02
ATR:0.37
Week High:21.20
Week Low:20.60
Month High:22.20
Month Low:20.20
Year High:34.59
Year Low:15.41
Volatility:27.33

RECENT SPLITS

Date Ratio
12 Oct 20121-5