Stockscreener 앱 받기
33.17
0.33%
0.11
시장 영업 전:
33.30
0.13
+0.39%
Beazer Homes Usa Inc 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $33.37 | $33.12 | $0.255 | 2,036,507.0 | +0.33% |
| 2026-08-10 | $33.20 | $33.06 | $0.135 | 1,562,839.0 | -0.36% |
| 2026-08-07 | $33.18 | $33.01 | $0.17 | 6,487,821.0 | -0.84% |
| 2026-08-06 | $33.79 | $33.12 | $0.67 | 361,248.0 | -1.79% |
| 2026-08-05 | $34.54 | $32.85 | $1.69 | 405,040.0 | +2.28% |
| 2026-08-04 | $33.43 | $32.69 | $0.74 | 294,450.0 | +1.03% |
| 2026-08-03 | $33.16 | $32.32 | $0.835 | 302,459.0 | +2.77% |
| 2026-07-31 | $32.81 | $31.66 | $1.15 | 284,877.0 | -1.56% |
| 2026-07-30 | $33.02 | $32.38 | $0.6356 | 253,487.0 | +0.31% |
| 2026-07-29 | $33.85 | $32.32 | $1.53 | 239,337.0 | -2.72% |
| 2026-07-28 | $34.00 | $33.27 | $0.73 | 244,341.0 | +1.06% |
| 2026-07-27 | $33.94 | $32.89 | $1.05 | 356,184.0 | -0.42% |
| 2026-07-24 | $33.45 | $32.81 | $0.64 | 247,720.0 | +1.22% |
| 2026-07-23 | $33.01 | $32.40 | $0.61 | 311,917.0 | -0.64% |
| 2026-07-22 | $33.83 | $32.92 | $0.91 | 223,801.0 | +0.55% |
| 2026-07-21 | $32.86 | $32.09 | $0.77 | 369,071.0 | +0.95% |
| 2026-07-20 | $32.72 | $32.06 | $0.66 | 285,468.0 | -1.22% |
| 2026-07-17 | $33.95 | $32.63 | $1.32 | 389,445.0 | -1.17% |
| 2026-07-16 | $33.35 | $32.63 | $0.72 | 332,726.0 | +1.74% |
| 2026-07-15 | $33.27 | $32.49 | $0.78 | 443,942.0 | +0.49% |
| 2026-07-14 | $32.73 | $31.68 | $1.05 | 381,189.0 | +3.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $34.54 | $32.32 | $2.22 | 13,486,871.0 | +3.40% |
| 2026-07 | $34.00 | $27.15 | $6.85 | 8,714,306.0 | +14.37% |
| 2026-06 | $29.80 | $25.37 | $4.43 | 9,920,352.0 | +10.48% |
| 2026-05 | $25.94 | $17.82 | $8.12 | 19,395,867.0 | +17.60% |
| 2026-04 | $23.62 | $19.22 | $4.40 | 8,160,148.0 | +12.21% |
| 2026-03 | $24.98 | $18.58 | $6.40 | 8,378,044.0 | -24.78% |
| 2026-02 | $28.33 | $21.39 | $6.94 | 10,590,328.0 | +18.59% |
| 2026-01 | $24.73 | $19.99 | $4.74 | 10,577,059.0 | +6.41% |
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% |
2.82%
자본화:
|
볼륨(24시간):