U.S. markets open in 1 hour 12 minutes

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.88+0.66 (+2.11%)
Al cierre: 04:00PM EDT
32.00 +0.12 (+0.38%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202431.5831.9031.2731.8831.88173,600
26 mar 202431.6031.9131.1831.2231.22128,600
25 mar 202431.5131.8531.3131.3231.32184,800
22 mar 202432.0732.1631.4531.5131.51130,200
21 mar 202432.0132.3331.8231.8731.87262,400
20 mar 202430.1231.7629.9731.6031.60180,500
19 mar 202429.3030.5329.3030.1430.14230,900
18 mar 202429.7230.0129.1229.4429.44192,000
15 mar 202429.5030.1629.1829.5929.59525,400
14 mar 202431.4431.5629.3429.7429.74409,200
13 mar 202431.0432.1831.0431.8731.87235,800
12 mar 202430.7431.3230.0431.1631.16296,400
11 mar 202430.9230.9230.2130.7730.77220,200
08 mar 202430.9931.6030.5931.1031.10203,100
07 mar 202430.4931.6530.4930.6630.66241,000
06 mar 202430.3330.5029.8530.1830.18230,400
05 mar 202430.9831.5029.7729.8829.88261,700
04 mar 202432.3932.6631.1331.1531.15546,900
01 mar 202431.3032.3230.8132.2432.24259,300
29 feb 202430.8131.4130.5931.3331.33348,600
28 feb 202429.9430.6129.8530.2730.27302,800
27 feb 202429.8330.1029.3730.1030.10387,300
26 feb 202429.3329.8229.3329.4229.42224,200
23 feb 202429.2529.8029.2229.4429.44164,200
22 feb 202429.2829.5829.0229.0329.03274,500
21 feb 202429.1529.5428.9629.2829.28196,200
20 feb 202428.8029.2028.5129.0929.09237,400
16 feb 202429.8329.8829.2829.3729.37304,500
15 feb 202430.0130.5529.8130.4730.47248,900
14 feb 202429.5830.0628.9229.7229.72354,200
13 feb 202429.3430.0228.8928.9728.97359,400
12 feb 202429.5331.3429.5331.3131.31534,100
09 feb 202429.4929.8129.1129.3529.35523,000
08 feb 202428.6029.5728.5129.4429.44322,500
07 feb 202429.1729.3728.3528.6028.60409,000
06 feb 202429.2429.2728.6329.1129.11649,500
05 feb 202429.6429.6428.7329.2429.24585,800
02 feb 202428.7529.9727.4229.8129.811,330,100
01 feb 202432.1132.8731.4232.3632.36312,300
31 ene 202432.5233.2131.7531.7531.75327,600
30 ene 202432.5733.1232.4432.7532.75201,400
29 ene 202431.8232.7731.8232.5932.59235,000
26 ene 202431.9232.3131.4931.8231.82187,200
25 ene 202431.5932.0131.2631.8131.81239,000
24 ene 202431.9931.9930.3630.6930.69336,900
23 ene 202432.6832.9631.3931.3931.39336,000
22 ene 202432.7433.4532.5133.2533.25346,400
19 ene 202432.8732.9531.3732.3932.39399,000
18 ene 202431.6832.6831.6632.6632.66636,600
17 ene 202430.7031.1830.5631.1531.15207,600
16 ene 202431.2631.4830.9131.3031.30255,800
12 ene 202432.8432.8431.4231.7631.76168,500
11 ene 202431.8532.1831.3532.1632.16230,600
10 ene 202431.7032.3231.4832.2132.21245,800
09 ene 202431.2831.7031.1031.4931.49231,000
08 ene 202431.4432.3531.3231.7731.77315,700
05 ene 202431.0532.0030.8331.1531.15473,400
04 ene 202431.7532.0931.2831.3431.34258,600
03 ene 202432.2632.3631.5531.6231.62290,800
02 ene 202433.2233.4732.5033.1133.11254,800
29 dic 202333.8134.3533.5933.7933.79427,300
28 dic 202333.9334.4533.7934.1334.13253,100
27 dic 202334.0034.1833.5533.9833.98322,200
26 dic 202333.8034.2133.4433.9933.99226,800
22 dic 202333.6034.0633.3133.5133.51347,500
21 dic 202333.4533.7832.9433.3833.38252,400
20 dic 202332.8033.8832.4433.0233.02486,100
19 dic 202331.5633.0031.4832.8032.80354,300
18 dic 202331.3231.3230.4231.1031.10408,800
15 dic 202332.3832.7331.4031.4031.40845,000
14 dic 202331.2033.2531.2033.0233.02705,300
13 dic 202329.3930.4928.2030.3330.33599,700
12 dic 202329.4529.6629.1729.2229.22324,700
11 dic 202329.8729.8728.9229.3629.36350,300
08 dic 202329.1330.2129.0929.8829.88286,500
07 dic 202328.6329.4728.5329.2429.24396,400
06 dic 202328.4829.2228.4428.5528.55437,300
05 dic 202327.7728.3027.4827.9627.96433,000
04 dic 202327.2427.8527.0527.8027.80385,100
01 dic 202326.4527.5126.2527.4027.40479,800
30 nov 202326.7026.7026.0026.3126.31442,600
29 nov 202326.3827.4326.3026.8526.85580,300
28 nov 202325.8326.3525.7425.8225.82760,700
27 nov 202325.7426.0125.5325.9325.93435,400
24 nov 202326.3626.3625.6525.8325.83248,700
22 nov 202326.9327.5926.1526.2926.29464,100
21 nov 202326.4927.3026.2026.8226.82712,600
20 nov 202327.0127.0626.5526.6626.66689,700
17 nov 202330.5030.7526.5227.1727.171,475,100
16 nov 202330.5030.8030.0930.2430.24366,900
15 nov 202331.0231.3230.3230.5030.50464,800
14 nov 202329.6831.3229.6831.1931.19566,700
13 nov 202328.7928.9028.3228.4428.44227,300
10 nov 202328.1629.0928.1229.0729.07221,800
09 nov 202328.6128.9027.8527.9527.95208,800
08 nov 202328.5928.7528.2228.4728.47211,200
07 nov 202327.9928.5827.6728.5628.56296,700
06 nov 202328.3628.4927.8027.9527.95448,100
03 nov 202327.7929.1527.7328.6728.67458,200
02 nov 202326.1127.7526.1027.0827.08659,700
*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...