Beazer Homes Usa Inc (BZH)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché BZH Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-22	$24.78	$23.98	$0.80	422,474.0	+1.46%
2026-05-21	$24.36	$22.07	$2.29	644,756.0	+6.00%
2026-05-20	$22.95	$21.63	$1.32	614,435.0	+4.67%
2026-05-19	$21.78	$21.01	$0.77	722,435.0	-1.19%
2026-05-18	$22.62	$21.90	$0.72	749,464.0	-0.99%
2026-05-15	$22.93	$21.86	$1.07	710,073.0	-3.78%
2026-05-14	$24.09	$22.30	$1.79	986,041.0	-2.67%
2026-05-13	$24.06	$23.12	$0.94	1,099,023.0	+1.24%
2026-05-12	$25.00	$23.31	$1.69	2,440,760.0	-7.27%
2026-05-11	$25.60	$24.10	$1.50	5,545,150.0	+34.04%
2026-05-08	$19.14	$18.33	$0.815	357,279.0	+0.75%
2026-05-07	$19.24	$18.48	$0.76	417,241.0	-1.48%
2026-05-06	$19.39	$18.65	$0.745	562,681.0	+3.05%
2026-05-05	$18.67	$17.88	$0.79	785,920.0	+1.77%
2026-05-04	$20.25	$17.82	$2.43	1,005,455.0	-12.60%
2026-05-01	$21.52	$19.82	$1.70	631,052.0	-4.45%
2026-04-30	$21.68	$21.12	$0.555	372,556.0	+1.98%
2026-04-29	$22.18	$21.14	$1.04	352,132.0	-4.90%
2026-04-28	$22.61	$22.16	$0.455	260,732.0	-0.89%
2026-04-27	$22.78	$22.20	$0.5799	236,230.0	+0.04%
2026-04-24	$22.91	$22.27	$0.64	263,301.0	-0.53%
2026-04-23	$22.94	$22.32	$0.62	265,521.0	-1.70%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$25.60	$17.82	$7.78	18,116,713.0	+12.83%
2026-04	$23.62	$19.22	$4.40	8,160,148.0	+12.21%
2026-03	$24.98	$18.58	$6.40	8,378,044.0	-24.78%
2026-02	$28.33	$21.39	$6.94	10,590,328.0	+18.59%
2026-01	$24.73	$19.99	$4.74	10,577,059.0	+6.41%

Beazer Homes Usa Inc Storia dei prezzi delle azioni (BZH) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$23.85	$19.91	$3.94	8,502,198.0	-11.50%
2025-11	$24.00	$19.27	$4.73	8,900,584.0	+2.10%
2025-10	$25.56	$21.60	$3.96	6,545,373.0	-8.76%
2025-09	$27.29	$23.89	$3.40	8,273,469.0	-2.42%
2025-08	$26.84	$20.80	$6.04	7,969,595.0	+7.06%
2025-07	$25.77	$22.17	$3.60	6,968,717.0	+5.05%
2025-06	$23.41	$20.11	$3.30	6,901,038.0	+9.02%
2025-05	$24.05	$19.32	$4.73	8,483,061.0	+4.91%
2025-04	$20.97	$17.37	$3.60	8,605,634.0	-4.07%
2025-03	$23.64	$19.80	$3.84	7,617,228.0	-8.57%
2025-02	$25.36	$20.66	$4.70	11,223,164.0	+0.63%
2025-01	$29.30	$21.91	$7.39	6,925,908.0	-19.30%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$35.32	$26.97	$8.35	5,468,907.0	-21.77%
2024-11	$38.22	$30.65	$7.57	7,172,066.0	+13.62%
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%