Stockscreener 앱 받기
28.77
1.30%
+0.37
Beazer Homes USA Inc. 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $28.92 | $28.32 | $0.60 | 254,741.0 | +1.30% |
| 2024-05-16 | $29.63 | $28.37 | $1.26 | 389,309.0 | -4.83% |
| 2024-05-15 | $29.92 | $28.99 | $0.93 | 324,786.0 | +5.44% |
| 2024-05-14 | $28.84 | $28.18 | $0.659 | 188,343.0 | +0.00% |
| 2024-05-13 | $28.77 | $28.29 | $0.48 | 277,642.0 | -0.46% |
| 2024-05-10 | $28.88 | $28.28 | $0.5956 | 388,692.0 | -0.91% |
| 2024-05-09 | $28.90 | $28.02 | $0.88 | 426,611.0 | -0.17% |
| 2024-05-08 | $28.96 | $28.41 | $0.555 | 265,336.0 | -0.73% |
| 2024-05-07 | $29.31 | $28.26 | $1.05 | 578,983.0 | +2.15% |
| 2024-05-06 | $28.55 | $27.74 | $0.805 | 384,130.0 | +2.31% |
| 2024-05-03 | $28.90 | $27.59 | $1.31 | 485,313.0 | +2.55% |
| 2024-05-02 | $28.32 | $25.48 | $2.84 | 1,094,752.0 | -4.22% |
| 2024-05-01 | $29.21 | $27.70 | $1.51 | 404,308.0 | +0.61% |
| 2024-04-30 | $28.57 | $27.99 | $0.5706 | 221,956.0 | -1.30% |
| 2024-04-29 | $29.03 | $28.39 | $0.64 | 285,142.0 | -0.18% |
| 2024-04-26 | $28.58 | $27.67 | $0.91 | 249,714.0 | +3.49% |
| 2024-04-25 | $27.53 | $26.12 | $1.41 | 323,592.0 | +1.03% |
| 2024-04-24 | $28.51 | $27.16 | $1.35 | 391,884.0 | -2.40% |
| 2024-04-23 | $27.90 | $26.66 | $1.24 | 300,704.0 | +4.85% |
| 2024-04-22 | $26.78 | $26.24 | $0.54 | 245,323.0 | +1.06% |
| 2024-04-19 | $26.66 | $25.81 | $0.845 | 244,211.0 | +2.02% |
| 2024-04-18 | $26.96 | $25.77 | $1.19 | 373,493.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $29.92 | $25.48 | $4.45 | 5,717,687.0 | +2.64% |
| 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% |
0.87%
2.37%
자본화:
|
볼륨(24시간):