33.03
price up icon1.13%   0.37
after-market 시간 외 거래: 33.03
loading

Beazer Homes Usa Inc 주식 (BZH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $33.48 $32.67 $0.8092 201,631.0 +1.13%
2024-11-20 $33.10 $32.50 $0.60 222,632.0 -0.76%
2024-11-19 $33.10 $32.21 $0.891 357,328.0 +0.86%
2024-11-18 $33.26 $32.54 $0.72 395,431.0 -2.01%
2024-11-15 $34.70 $33.17 $1.53 456,239.0 -3.84%
2024-11-14 $38.22 $34.41 $3.81 1,300,797.0 +8.35%
2024-11-13 $32.96 $31.36 $1.60 435,217.0 -0.31%
2024-11-12 $33.51 $32.02 $1.49 268,628.0 -4.73%
2024-11-11 $34.14 $33.59 $0.5499 186,722.0 +0.51%
2024-11-08 $33.70 $32.85 $0.8499 189,309.0 +1.52%
2024-11-07 $33.50 $32.60 $0.90 349,080.0 +1.17%
2024-11-06 $32.63 $30.93 $1.70 434,133.0 +1.84%
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%

Beazer Homes Usa Inc 주식 (BZH) 연도별 가격 이력

이 심층 분석에서는 Beazer Homes Usa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beazer Homes Usa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Beazer Homes Usa Inc 주식 (BZH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $38.22 $30.65 $7.57 5,948,860.0 +7.38%
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 주식 (BZH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (BZH) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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
$156.19
price up icon 1.02%
residential_construction KBH
$77.79
price down icon 0.23%
residential_construction IBP
$211.24
price up icon 1.30%
residential_construction MTH
$177.68
price down icon 0.31%
$69.44
price up icon 0.20%
residential_construction TOL
$152.36
price up icon 0.30%
자본화:     |  볼륨(24시간):