NYSE:BZH
Beazer Homes USA Inc Stock Price (Quote)
$29.84
+1.54 (+5.44%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.48 | $29.92 | Wednesday, 15th May 2024 BZH stock ended at $29.84. This is 5.44% more than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 3.21% from a day low at $28.99 to a day high of $29.92. |
90 days | $25.48 | $33.18 | |
52 weeks | $20.04 | $35.93 |
Date | Open | High | Low | Close | Volume |
Jun 23, 2023 | $22.60 | $22.87 | $22.29 | $22.52 | 431 117 |
Jun 22, 2023 | $23.01 | $23.15 | $22.66 | $22.87 | 290 304 |
Jun 21, 2023 | $22.69 | $23.37 | $22.65 | $23.18 | 351 401 |
Jun 20, 2023 | $22.38 | $22.97 | $22.31 | $22.90 | 308 697 |
Jun 16, 2023 | $22.87 | $22.96 | $22.17 | $22.31 | 268 330 |
Jun 15, 2023 | $22.55 | $22.81 | $22.35 | $22.64 | 241 339 |
Jun 14, 2023 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
Jun 13, 2023 | $22.81 | $23.15 | $22.63 | $22.92 | 170 026 |
Jun 12, 2023 | $22.32 | $22.72 | $22.19 | $22.67 | 168 295 |
Jun 09, 2023 | $22.52 | $22.46 | $22.17 | $22.32 | 159 781 |
Jun 08, 2023 | $22.84 | $22.91 | $22.38 | $22.52 | 171 081 |
Jun 07, 2023 | $22.64 | $23.24 | $22.64 | $22.96 | 306 187 |
Jun 06, 2023 | $21.30 | $22.64 | $21.45 | $22.52 | 369 441 |
Jun 05, 2023 | $21.45 | $21.58 | $21.08 | $21.26 | 177 409 |
Jun 02, 2023 | $21.18 | $21.84 | $21.00 | $21.58 | 198 486 |
Jun 01, 2023 | $20.33 | $20.99 | $20.31 | $20.87 | 212 107 |
May 31, 2023 | $20.48 | $20.70 | $20.04 | $20.27 | 606 697 |
May 30, 2023 | $20.99 | $21.08 | $20.60 | $20.64 | 146 531 |
May 26, 2023 | $20.82 | $21.03 | $20.55 | $20.82 | 112 978 |
May 25, 2023 | $20.91 | $21.18 | $20.76 | $21.03 | 107 081 |
May 24, 2023 | $20.57 | $21.01 | $20.54 | $20.83 | 157 494 |
May 23, 2023 | $20.51 | $21.09 | $20.39 | $20.60 | 194 058 |
May 22, 2023 | $21.15 | $21.38 | $20.62 | $20.67 | 186 303 |
May 19, 2023 | $21.89 | $21.89 | $20.90 | $21.12 | 201 973 |
May 18, 2023 | $21.27 | $21.84 | $21.22 | $21.74 | 280 602 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BZH stock historical prices to predict future price movements?
Trend Analysis: Examine the BZH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BZH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.