Stockscreener 앱 받기
22.76
1.15%
0.16
Beazer Homes Usa Inc 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $23.21 | $22.77 | $0.435 | 37,974.0 | +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% |
| 2025-12-01 | $23.16 | $22.51 | $0.65 | 426,496.0 | -0.57% |
| 2025-11-28 | $23.07 | $22.62 | $0.445 | 179,493.0 | -0.61% |
| 2025-11-26 | $23.15 | $22.47 | $0.679 | 420,029.0 | +1.46% |
| 2025-11-25 | $22.78 | $21.14 | $1.64 | 714,629.0 | +7.18% |
| 2025-11-24 | $21.46 | $20.63 | $0.83 | 576,519.0 | -0.80% |
| 2025-11-21 | $21.39 | $19.95 | $1.44 | 716,529.0 | +7.08% |
| 2025-11-20 | $20.11 | $19.59 | $0.524 | 673,471.0 | +0.50% |
| 2025-11-19 | $20.14 | $19.67 | $0.47 | 451,015.0 | -0.90% |
| 2025-11-18 | $20.11 | $19.27 | $0.84 | 542,058.0 | +0.45% |
| 2025-11-17 | $21.64 | $19.90 | $1.74 | 897,050.0 | -8.88% |
| 2025-11-14 | $24.00 | $21.61 | $2.39 | 825,688.0 | +2.10% |
| 2025-11-13 | $22.09 | $21.09 | $1.00 | 378,395.0 | -1.74% |
| 2025-11-12 | $22.25 | $21.72 | $0.525 | 279,247.0 | -0.37% |
| 2025-11-11 | $22.14 | $21.79 | $0.35 | 273,355.0 | +0.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.85 | $21.50 | $2.35 | 3,642,889.0 | -0.39% |
| 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% |
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% |
0.32%
0.51%
자본화:
|
볼륨(24시간):