Historical Stock Price
ETFs Holding BZH »    BZH Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/13/2021 $18.26 $18.26 $17.49 $18.01 432.10K
09/14/2021 $18.23 $18.45 $17.49 $17.62 398.70K
09/15/2021 $17.58 $17.91 $17.45 $17.85 312.10K
09/16/2021 $17.90 $18.33 $17.87 $18.12 277.90K
09/17/2021 $18.10 $18.33 $17.85 $18.28 593.40K
Beazer Homes USA is engaged as a homebuilder. Co.'s homebuilding operations consist of the design, sale, and construction of single-family and multi-family homes. Co. purchases land or obtains an option to purchase land, which, in either case, requires certain site improvements prior to home construction. When available in certain markets, Co. also buys finished lots that are ready for home construction. Co. has investments with land developers, other homebuilders and financial partners to acquire land positions, to manage its risk profile and to utilize its capital base. Co. also acts as the general contractor for the construction of its new home communities.
BZH historical stock prices picture
Beazer Homes USA (BZH) has the following price history information. Looking back at BZH historical stock prices for the last five trading days, on September 13, 2021, BZH opened at $18.26, traded as high as $18.26 and as low as $17.49, and closed at $18.01. Trading volume was a total of 432.10K shares. On September 14, 2021, BZH opened at $18.23, traded as high as $18.45 and as low as $17.49, and closed at $17.62. Trading volume was a total of 398.70K shares. On September 15, 2021, BZH opened at $17.58, traded as high as $17.91 and as low as $17.45, and closed at $17.85. Trading volume was a total of 312.10K shares. On September 16, 2021, BZH opened at $17.90, traded as high as $18.33 and as low as $17.87, and closed at $18.12. Trading volume was a total of 277.90K shares. On September 17, 2021, BZH opened at $18.10, traded as high as $18.33 and as low as $17.85, and closed at $18.28. Trading volume was a total of 593.40K shares.

BZH Historical Stock Prices By Date:

BZH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Beazer Homes USA shares, starting with a $10,000 purchase of BZH, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/19/2011
End date: 09/17/2021
Start price/share: $9.00
End price/share: $18.28
Dividends collected/share: $0.00
Total return: 103.11%
Average Annual Total Return: 7.34%
Starting investment: $10,000.00
Ending investment: $20,309.54
Years: 10.00
Date Close
09/13/2021$18.01
09/14/2021$17.62
09/15/2021$17.85
09/16/2021$18.12
09/17/2021$18.28
BZH is categorized under the Services sector; below are some other companies in the same sector:

CAA Historical Stock Prices
CAB Historical Stock Prices
CABO Historical Stock Prices
CACH Historical Stock Prices
CACQ Historical Stock Prices
CAKE Historical Stock Prices
CAL Historical Stock Prices
CAR Historical Stock Prices
CASY Historical Stock Prices
CATO Historical Stock Prices

Also explore: BZH shares outstanding history

BZH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.