Beazer Homes USA, Inc (BZH) Stock Price

20.07 ▲ +0.77 (+3.99%)
Open: 19.10 Vol: 625.3K Day's range: 18.61 - 20.12 Jan 22, 16:00 EST
IEX Real-Time Price
Loading chart ...
BZH Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 19.97▲ 19.90▲ 19.86▲ 17.77▲ 16.37▲
MA10 19.93▲ 19.80▲ 19.64▲ 16.51▲ 15.73▲
MA20 19.83▲ 19.53▲ 18.95▲ 15.99▲ 14.46▲
MA50 19.68▲ 18.06▲ 16.91▲ 15.30▲ 11.59▲
MA100 19.43▲ 16.71▲ 16.00▲ 14.17▲ 12.20▲
MA200 18.37▲ 15.94▲ 15.78▲ 11.86▲ 13.42▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.011▲ -0.058▼ -0.002▼ 0.468▲ 0.298▲
RSI 67.849▲ 70.582▲ 76.854▲ 79.419▲ 73.998▲
STOCH 83.236▲ 76.909     86.688▲ 85.217▲ 79.271    
WILL %R -5.556▲ -3.971▲ -2.716▲ -0.856▲ -0.621▲
CCI 149.037▲ 113.257▲ 137.715▲ 203.335▲ 244.268▲
Latest Filters Detected On BZH
MA $BZH Price Crossed Above MA(7) Set Alert
MACD $BZH MACD(12,26,9) Crossed Below Signal Line Set Alert
Beazer Homes USA, Inc News
Thursday, January 21, 2021 11:22 PM
Beazer Homes USA, Inc. (NYSE:BZH) was the target of some unusual options trading activity on Wednesday. Investors acquired 2,806 call options on the company. This is an increase of approximately 802% ...
Thursday, January 21, 2021 05:14 PM
Shares of Beazer Homes USA, Inc. (NYSE:BZH) reached a new 52-week high on Thursday . The company traded as high as $19.90 and last traded at $19.50, with a volume of 28109 shares changing hands. The ...
Thursday, January 21, 2021 02:40 AM
Document Security Systems, Inc. (NYSE: DSS) shares dipped 25.8% to close at $4.08 on Wednesday after the company priced a $24 million upsized public offering of common stock. BioLineRx Ltd ...
BZH historical stock data
date open high low close volume
22/01/21 19.10 20.12 18.61 20.07 625,300
21/01/21 18.30 19.91 18.07 19.30 1,360,110
20/01/21 15.79 18.54 15.78 18.36 2,342,300
19/01/21 15.49 15.82 15.36 15.74 225,900
15/01/21 15.39 15.59 15.25 15.37 208,500
14/01/21 15.56 15.76 15.26 15.57 213,200
13/01/21 15.41 15.63 15.18 15.44 232,000
12/01/21 15.00 15.22 14.65 15.18 287,400
11/01/21 14.90 15.38 14.62 15.00 460,983
08/01/21 15.94 15.94 15.01 15.06 302,200
Quote Details
52wk Low:4.39
52wk High:20.12
Vol:625.3K
Avg Vol(3m):8.2M
1Y Chng:+43.15%
1M Chng:+32.74%
Add to Watch List