Stockscreener 앱 받기
21.91
2.43%
-0.52
Beazer Homes Usa Inc 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $22.30 | $21.75 | $0.555 | 41,805.0 | -2.41% |
| 2025-06-24 | $22.84 | $22.14 | $0.705 | 249,533.0 | +0.45% |
| 2025-06-23 | $22.35 | $21.35 | $1.00 | 236,150.0 | +3.28% |
| 2025-06-20 | $21.84 | $21.31 | $0.535 | 538,503.0 | +0.79% |
| 2025-06-18 | $21.80 | $21.12 | $0.685 | 234,963.0 | +0.19% |
| 2025-06-17 | $22.59 | $21.34 | $1.25 | 392,119.0 | -2.33% |
| 2025-06-16 | $22.06 | $21.45 | $0.61 | 208,285.0 | +2.00% |
| 2025-06-13 | $22.25 | $21.36 | $0.895 | 333,383.0 | -3.42% |
| 2025-06-12 | $22.43 | $21.77 | $0.66 | 280,005.0 | -0.27% |
| 2025-06-11 | $23.41 | $22.30 | $1.11 | 367,396.0 | -2.87% |
| 2025-06-10 | $23.12 | $22.00 | $1.12 | 487,579.0 | +4.50% |
| 2025-06-09 | $22.28 | $21.49 | $0.79 | 278,223.0 | +2.90% |
| 2025-06-06 | $22.04 | $21.25 | $0.785 | 290,101.0 | -2.20% |
| 2025-06-05 | $22.00 | $21.43 | $0.57 | 354,873.0 | -0.50% |
| 2025-06-04 | $22.11 | $21.14 | $0.965 | 471,464.0 | +3.34% |
| 2025-06-03 | $21.34 | $20.60 | $0.7398 | 500,343.0 | +2.66% |
| 2025-06-02 | $20.70 | $20.11 | $0.59 | 455,224.0 | +0.83% |
| 2025-05-30 | $20.75 | $20.19 | $0.56 | 504,659.0 | -0.19% |
| 2025-05-29 | $20.77 | $20.31 | $0.4611 | 263,080.0 | +0.49% |
| 2025-05-28 | $21.27 | $20.46 | $0.805 | 376,153.0 | -3.99% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $23.41 | $20.11 | $3.30 | 5,719,949.0 | +6.68% |
| 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% |
3.46%
자본화:
|
볼륨(24시간):