32.01
price up icon2.46%   0.77
after-market Dopo l'orario di chiusura: 32.21 0.20 +0.62%
loading

Storico Dei Prezzi Delle Azioni Di Beazer Homes Usa Inc (BZH)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $32.03 $30.95 $1.08 278,297.0 +2.46%
2024-11-04 $32.23 $30.86 $1.37 451,675.0 +1.53%
2024-11-01 $31.75 $30.65 $1.10 220,110.0 +0.03%
2024-10-31 $31.38 $30.70 $0.68 201,507.0 -2.10%
2024-10-30 $31.80 $30.83 $0.97 164,470.0 +0.74%
2024-10-29 $31.21 $29.39 $1.82 280,913.0 -1.76%
2024-10-28 $32.02 $31.39 $0.63 158,070.0 +2.35%
2024-10-25 $31.81 $30.99 $0.82 141,005.0 -1.34%
2024-10-24 $31.89 $30.99 $0.905 214,375.0 +1.13%
2024-10-23 $31.38 $30.60 $0.775 253,601.0 +0.84%
2024-10-22 $31.59 $30.63 $0.955 328,390.0 -3.93%
2024-10-21 $33.88 $32.03 $1.85 260,459.0 -5.28%
2024-10-18 $34.16 $33.11 $1.05 267,293.0 +1.74%
2024-10-17 $33.75 $32.89 $0.86 217,874.0 -0.72%
2024-10-16 $33.70 $33.05 $0.66 227,332.0 +3.10%
2024-10-15 $33.13 $32.35 $0.78 202,587.0 +0.74%
2024-10-14 $32.37 $31.71 $0.655 145,618.0 +1.41%
2024-10-11 $32.05 $31.47 $0.5799 214,632.0 +1.47%
2024-10-10 $31.87 $31.23 $0.64 196,052.0 -1.81%
2024-10-09 $32.49 $31.95 $0.545 188,823.0 -0.87%
2024-10-08 $32.75 $31.83 $0.92 234,089.0 +0.78%

Beazer Homes Usa Inc Stock (BZH) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Beazer Homes Usa Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BZH. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Beazer Homes Usa Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Beazer Homes Usa Inc Storia dei prezzi delle azioni (BZH) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $32.23 $30.65 $1.58 1,228,379.0 +4.06%
2024-10 $34.23 $29.39 $4.83 5,331,644.0 -9.98%
2024-09 $35.20 $29.04 $6.16 7,173,042.0 +9.24%
2024-08 $34.01 $25.58 $8.43 9,538,219.0 -7.10%
2024-07 $34.89 $25.95 $8.94 9,048,281.0 +22.53%
2024-06 $30.62 $27.01 $3.61 6,932,791.0 -4.32%
2024-05 $29.92 $25.48 $4.45 8,454,066.0 +2.46%
2024-04 $33.12 $25.77 $7.35 7,262,477.0 -14.54%
2024-03 $33.18 $29.12 $4.06 5,148,780.0 +4.69%
2024-02 $32.87 $27.42 $5.45 7,993,334.0 -1.32%
2024-01 $33.47 $30.36 $3.10 6,120,240.0 -6.04%

Beazer Homes Usa Inc Storia dei prezzi delle azioni (BZH) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $34.45 $26.25 $8.20 8,231,558.0 +28.43%
2023-11 $31.32 $23.93 $7.39 10,336,292.0 +8.76%
2023-10 $25.32 $22.03 $3.29 8,300,845.0 -2.89%
2023-09 $29.94 $24.37 $5.57 7,637,431.0 -15.01%
2023-08 $34.95 $26.87 $8.08 11,288,970.0 -12.85%
2023-07 $35.93 $26.10 $9.83 10,750,362.0 +18.88%
2023-06 $28.50 $20.31 $8.19 7,201,595.0 +39.57%
2023-05 $21.89 $18.50 $3.39 6,899,048.0 -4.88%
2023-04 $21.33 $15.47 $5.86 5,244,977.0 +34.19%
2023-03 $15.89 $13.56 $2.33 6,288,581.0 +6.51%
2023-02 $17.64 $14.35 $3.29 5,572,152.0 -8.92%
2023-01 $16.39 $12.89 $3.50 3,926,512.0 +28.29%

Beazer Homes Usa Inc Storia dei prezzi delle azioni (BZH) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $14.82 $12.29 $2.54 4,570,259.0 -6.52%
2022-11 $13.91 $10.22 $3.69 8,578,100.0 +20.69%
2022-10 $11.52 $9.47 $2.05 8,060,666.0 +16.96%
2022-09 $14.17 $9.65 $4.52 10,961,154.0 -32.09%
2022-08 $16.39 $14.14 $2.25 6,852,940.0 -3.46%
2022-07 $15.59 $12.20 $3.39 6,520,193.0 +22.20%
2022-06 $16.77 $10.09 $6.68 11,425,401.0 -25.54%
2022-05 $16.56 $13.95 $2.61 8,695,484.0 +7.49%
2022-04 $16.39 $13.78 $2.61 6,489,174.0 -0.92%
2022-03 $17.50 $15.21 $2.29 7,695,053.0 -7.03%
2022-02 $18.53 $14.38 $4.15 7,498,343.0 -10.25%
2022-01 $23.65 $17.08 $6.57 9,621,401.0 -21.45%
residential_construction MHO
$160.22
price up icon 2.76%
residential_construction KBH
$82.02
price up icon 2.91%
residential_construction IBP
$232.55
price up icon 5.19%
residential_construction MTH
$190.79
price up icon 2.81%
$71.69
price up icon 2.25%
residential_construction TOL
$153.58
price up icon 3.91%
Capitalizzazione:     |  Volume (24 ore):