Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

26.31

+0.52

(+2.02%)

Al cierre: 04:00PM EDT

26.31

-0.01

(-0.04%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	25.81	26.66	25.81	26.31	26.31	241,226
18 abr 2024	26.57	26.96	25.77	25.79	25.79	383,300
17 abr 2024	26.66	26.75	25.92	26.06	26.06	815,200
16 abr 2024	27.19	27.20	26.06	26.41	26.41	532,000
15 abr 2024	28.25	28.62	27.43	27.54	27.54	278,800
12 abr 2024	28.87	29.05	28.21	28.22	28.22	293,600
11 abr 2024	28.86	29.19	28.60	29.08	29.08	295,100
10 abr 2024	29.50	29.57	28.39	28.76	28.76	589,800
09 abr 2024	31.00	31.00	30.17	30.44	30.44	289,100
08 abr 2024	31.09	31.09	30.54	30.72	30.72	202,200
05 abr 2024	30.87	31.44	30.85	30.86	30.86	485,800
04 abr 2024	32.42	32.64	30.98	31.00	31.00	243,800
03 abr 2024	31.12	32.12	31.12	31.90	31.90	203,700
02 abr 2024	31.92	32.10	30.65	31.43	31.43	290,200
01 abr 2024	32.87	33.12	32.21	32.44	32.44	179,700
28 mar 2024	31.95	33.18	31.95	32.80	32.80	266,800
27 mar 2024	31.58	31.90	31.27	31.88	31.88	173,600
26 mar 2024	31.60	31.91	31.18	31.22	31.22	128,600
25 mar 2024	31.51	31.85	31.31	31.32	31.32	184,800
22 mar 2024	32.07	32.16	31.45	31.51	31.51	130,200
21 mar 2024	32.01	32.33	31.82	31.87	31.87	262,400
20 mar 2024	30.12	31.76	29.97	31.60	31.60	180,500
19 mar 2024	29.30	30.53	29.30	30.14	30.14	230,900
18 mar 2024	29.72	30.01	29.12	29.44	29.44	192,000
15 mar 2024	29.50	30.16	29.18	29.59	29.59	525,400
14 mar 2024	31.44	31.56	29.34	29.74	29.74	409,200
13 mar 2024	31.04	32.18	31.04	31.87	31.87	235,800
12 mar 2024	30.74	31.32	30.04	31.16	31.16	296,400
11 mar 2024	30.92	30.92	30.21	30.77	30.77	220,200
08 mar 2024	30.99	31.60	30.59	31.10	31.10	203,100
07 mar 2024	30.49	31.65	30.49	30.66	30.66	241,000
06 mar 2024	30.33	30.50	29.85	30.18	30.18	230,400
05 mar 2024	30.98	31.50	29.77	29.88	29.88	261,700
04 mar 2024	32.39	32.66	31.13	31.15	31.15	546,900
01 mar 2024	31.30	32.32	30.81	32.24	32.24	259,300
29 feb 2024	30.81	31.41	30.59	31.33	31.33	348,600
28 feb 2024	29.94	30.61	29.85	30.27	30.27	302,800
27 feb 2024	29.83	30.10	29.37	30.10	30.10	387,300
26 feb 2024	29.33	29.82	29.33	29.42	29.42	224,200
23 feb 2024	29.25	29.80	29.22	29.44	29.44	164,200
22 feb 2024	29.28	29.58	29.02	29.03	29.03	274,500
21 feb 2024	29.15	29.54	28.96	29.28	29.28	196,200
20 feb 2024	28.80	29.20	28.51	29.09	29.09	237,400
16 feb 2024	29.83	29.88	29.28	29.37	29.37	304,500
15 feb 2024	30.01	30.55	29.81	30.47	30.47	248,900
14 feb 2024	29.58	30.06	28.92	29.72	29.72	354,200
13 feb 2024	29.34	30.02	28.89	28.97	28.97	359,400
12 feb 2024	29.53	31.34	29.53	31.31	31.31	534,100
09 feb 2024	29.49	29.81	29.11	29.35	29.35	523,000
08 feb 2024	28.60	29.57	28.51	29.44	29.44	322,500
07 feb 2024	29.17	29.37	28.35	28.60	28.60	409,000
06 feb 2024	29.24	29.27	28.63	29.11	29.11	649,500
05 feb 2024	29.64	29.64	28.73	29.24	29.24	585,800
02 feb 2024	28.75	29.97	27.42	29.81	29.81	1,330,100
01 feb 2024	32.11	32.87	31.42	32.36	32.36	312,300
31 ene 2024	32.52	33.21	31.75	31.75	31.75	327,600
30 ene 2024	32.57	33.12	32.44	32.75	32.75	201,400
29 ene 2024	31.82	32.77	31.82	32.59	32.59	235,000
26 ene 2024	31.92	32.31	31.49	31.82	31.82	187,200
25 ene 2024	31.59	32.01	31.26	31.81	31.81	239,000
24 ene 2024	31.99	31.99	30.36	30.69	30.69	336,900
23 ene 2024	32.68	32.96	31.39	31.39	31.39	336,000
22 ene 2024	32.74	33.45	32.51	33.25	33.25	346,400
19 ene 2024	32.87	32.95	31.37	32.39	32.39	399,000
18 ene 2024	31.68	32.68	31.66	32.66	32.66	636,600
17 ene 2024	30.70	31.18	30.56	31.15	31.15	207,600
16 ene 2024	31.26	31.48	30.91	31.30	31.30	255,800
12 ene 2024	32.84	32.84	31.42	31.76	31.76	168,500
11 ene 2024	31.85	32.18	31.35	32.16	32.16	230,600
10 ene 2024	31.70	32.32	31.48	32.21	32.21	245,800
09 ene 2024	31.28	31.70	31.10	31.49	31.49	231,000
08 ene 2024	31.44	32.35	31.32	31.77	31.77	315,700
05 ene 2024	31.05	32.00	30.83	31.15	31.15	473,400
04 ene 2024	31.75	32.09	31.28	31.34	31.34	258,600
03 ene 2024	32.26	32.36	31.55	31.62	31.62	290,800
02 ene 2024	33.22	33.47	32.50	33.11	33.11	254,800
29 dic 2023	33.81	34.35	33.59	33.79	33.79	427,300
28 dic 2023	33.93	34.45	33.79	34.13	34.13	253,100
27 dic 2023	34.00	34.18	33.55	33.98	33.98	322,200
26 dic 2023	33.80	34.21	33.44	33.99	33.99	226,800
22 dic 2023	33.60	34.06	33.31	33.51	33.51	347,500
21 dic 2023	33.45	33.78	32.94	33.38	33.38	252,400
20 dic 2023	32.80	33.88	32.44	33.02	33.02	486,100
19 dic 2023	31.56	33.00	31.48	32.80	32.80	354,300
18 dic 2023	31.32	31.32	30.42	31.10	31.10	408,800
15 dic 2023	32.38	32.73	31.40	31.40	31.40	845,000
14 dic 2023	31.20	33.25	31.20	33.02	33.02	705,300
13 dic 2023	29.39	30.49	28.20	30.33	30.33	599,700
12 dic 2023	29.45	29.66	29.17	29.22	29.22	324,700
11 dic 2023	29.87	29.87	28.92	29.36	29.36	350,300
08 dic 2023	29.13	30.21	29.09	29.88	29.88	286,500
07 dic 2023	28.63	29.47	28.53	29.24	29.24	396,400
06 dic 2023	28.48	29.22	28.44	28.55	28.55	437,300
05 dic 2023	27.77	28.30	27.48	27.96	27.96	433,000
04 dic 2023	27.24	27.85	27.05	27.80	27.80	385,100
01 dic 2023	26.45	27.51	26.25	27.40	27.40	479,800
30 nov 2023	26.70	26.70	26.00	26.31	26.31	442,600
29 nov 2023	26.38	27.43	26.30	26.85	26.85	580,300
28 nov 2023	25.83	26.35	25.74	25.82	25.82	760,700
27 nov 2023	25.74	26.01	25.53	25.93	25.93	435,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,405.40+7.40(+0.31%)

Beazer Homes USA, Inc. (BZH)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,405.40
+7.40(+0.31%)