Stockscreener 앱 받기
20.97
1.11%
-0.2324
Beazer Homes Usa Inc 주식 (BZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $21.23 | $20.74 | $0.495 | 49,545.0 | -1.04% |
| 2025-05-05 | $21.77 | $20.77 | $0.995 | 560,204.0 | -0.24% |
| 2025-05-02 | $22.20 | $20.46 | $1.74 | 933,984.0 | +8.81% |
| 2025-05-01 | $19.91 | $19.32 | $0.59 | 292,015.0 | -0.15% |
| 2025-04-30 | $19.61 | $18.65 | $0.96 | 396,322.0 | +1.09% |
| 2025-04-29 | $19.48 | $18.91 | $0.57 | 257,181.0 | -0.72% |
| 2025-04-28 | $19.98 | $18.99 | $0.99 | 296,923.0 | +1.19% |
| 2025-04-25 | $19.38 | $18.85 | $0.5294 | 416,608.0 | +0.21% |
| 2025-04-24 | $19.23 | $18.57 | $0.66 | 315,611.0 | +1.75% |
| 2025-04-23 | $20.25 | $18.86 | $1.39 | 414,714.0 | -0.89% |
| 2025-04-22 | $19.10 | $18.24 | $0.86 | 481,126.0 | +5.60% |
| 2025-04-21 | $18.43 | $17.78 | $0.6531 | 326,432.0 | -2.90% |
| 2025-04-17 | $18.61 | $17.94 | $0.67 | 377,839.0 | +3.62% |
| 2025-04-16 | $18.57 | $17.63 | $0.935 | 314,664.0 | -2.66% |
| 2025-04-15 | $18.87 | $18.18 | $0.69 | 281,555.0 | -0.11% |
| 2025-04-14 | $18.71 | $17.86 | $0.8509 | 316,955.0 | +1.21% |
| 2025-04-11 | $18.35 | $17.37 | $0.98 | 333,113.0 | -0.82% |
| 2025-04-10 | $19.18 | $17.87 | $1.31 | 468,257.0 | -6.42% |
| 2025-04-09 | $20.14 | $17.53 | $2.60 | 562,060.0 | +7.38% |
| 2025-04-08 | $19.75 | $17.99 | $1.76 | 605,537.0 | -5.82% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.20 | $19.32 | $2.88 | 1,835,748.0 | +7.26% |
| 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% |
1.69%
자본화:
|
볼륨(24시간):