Stockscreener 앱 받기
20.27
0.15%
0.03
Beazer Homes Usa Inc 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $20.43 | $20.15 | $0.28 | 350,089.0 | +0.15% |
| 2025-12-30 | $20.31 | $19.91 | $0.40 | 282,480.0 | +0.75% |
| 2025-12-29 | $20.24 | $19.94 | $0.30 | 430,613.0 | -0.94% |
| 2025-12-26 | $20.39 | $20.07 | $0.315 | 331,511.0 | -0.29% |
| 2025-12-24 | $20.39 | $20.02 | $0.365 | 149,463.0 | +1.19% |
| 2025-12-23 | $20.39 | $20.00 | $0.395 | 323,014.0 | -1.33% |
| 2025-12-22 | $20.93 | $20.28 | $0.65 | 398,848.0 | -2.81% |
| 2025-12-19 | $21.39 | $20.72 | $0.67 | 850,419.0 | -2.65% |
| 2025-12-18 | $22.04 | $21.48 | $0.555 | 381,633.0 | +0.61% |
| 2025-12-17 | $22.01 | $21.22 | $0.79 | 446,789.0 | -2.90% |
| 2025-12-16 | $22.67 | $21.97 | $0.70 | 338,908.0 | -1.39% |
| 2025-12-15 | $22.72 | $22.23 | $0.49 | 266,436.0 | -1.02% |
| 2025-12-12 | $22.96 | $22.47 | $0.49 | 312,516.0 | -0.88% |
| 2025-12-11 | $23.21 | $22.64 | $0.57 | 384,653.0 | +0.80% |
| 2025-12-10 | $22.98 | $21.87 | $1.11 | 650,810.0 | +1.85% |
| 2025-12-09 | $22.30 | $21.50 | $0.80 | 518,397.0 | -0.31% |
| 2025-12-08 | $22.69 | $22.02 | $0.67 | 470,074.0 | -1.07% |
| 2025-12-05 | $22.97 | $22.39 | $0.58 | 321,255.0 | -1.45% |
| 2025-12-04 | $23.85 | $22.75 | $1.10 | 432,778.0 | -4.20% |
| 2025-12-03 | $23.84 | $22.84 | $0.995 | 480,585.0 | +4.66% |
| 2025-12-02 | $23.12 | $22.43 | $0.69 | 304,520.0 | +0.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Beazer Homes Usa Inc 주식 (BZH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BZH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.44%
자본화:
|
볼륨(24시간):