Stockscreener 앱 받기
32.01
2.46%
0.77
시간 외 거래:
32.01
Beazer Homes Usa Inc 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BZH) 가격 이력 2023
| 월 | 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
| 월 | 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% |
2.76%
자본화:
|
볼륨(24시간):