Beazer Homes USA Inc. Common Stockのデータ

Beazer Homes USA Inc. Common Stockの基本情報

名前 Beazer Homes USA Inc. Common Stock
ティッカー BZH
国 United States
上場年 1994.0
セクター Capital Goods

Beazer Homes USA Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.78 17.97 18.69 18.25 560300.0 18.25
2021-02-12 19.25 18.61 19.09 18.65 288600.0 18.65
2021-02-11 19.75 18.98 19.35 19.29 238000.0 19.29
2021-02-10 19.47 18.54 19.35 19.15 354800.0 19.15
2021-02-09 19.79 19.24 19.78 19.29 297600.0 19.29
2021-02-08 20.09 19.43 19.45 19.85 353900.0 19.85
2021-02-05 19.38 18.33 18.6 19.27 338100.0 19.27
2021-02-04 18.37 17.6 17.94 18.33 340700.0 18.33
2021-02-03 18.06 17.32 17.87 17.85 298000.0 17.85
2021-02-02 17.84 16.54 17.37 17.75 575900.0 17.75
2021-02-01 17.17 16.47 16.88 17.06 377000.0 17.06
2021-01-29 18.0 16.46 18.0 16.62 827100.0 16.62
2021-01-28 18.48 17.71 18.48 18.24 575100.0 18.24
2021-01-27 19.3 18.14 18.7 18.51 364500.0 18.51
2021-01-26 20.07 18.8 19.99 19.05 406000.0 19.05
2021-01-25 20.5 19.44 20.39 19.82 344700.0 19.82
2021-01-22 20.12 18.61 19.1 20.07 625300.0 20.07
2021-01-21 19.91 18.07 18.3 19.3 1387600.0 19.3
2021-01-20 18.54 15.78 15.79 18.36 2349500.0 18.36
2021-01-19 15.82 15.36 15.49 15.74 225900.0 15.74
2021-01-15 15.59 15.25 15.39 15.37 208500.0 15.37
2021-01-14 15.76 15.26 15.56 15.57 213200.0 15.57
2021-01-13 15.63 15.18 15.41 15.44 232000.0 15.44
2021-01-12 15.22 14.65 15.0 15.18 287800.0 15.18
2021-01-11 15.38 14.62 14.9 15.0 464800.0 15.0
2021-01-08 15.94 15.01 15.94 15.06 302200.0 15.06
2021-01-07 15.89 15.34 15.35 15.85 345800.0 15.85
2021-01-06 15.39 14.61 14.88 15.27 453300.0 15.27
2021-01-05 15.03 14.28 14.56 14.77 411800.0 14.77
2021-01-04 15.27 14.33 15.2 14.65 429600.0 14.65
2020-12-31 15.44 15.02 15.42 15.15 233200.0 15.15
2020-12-30 15.88 15.38 15.59 15.41 257300.0 15.41
2020-12-29 16.09 15.43 15.86 15.59 289500.0 15.59
2020-12-28 16.3 15.77 16.3 15.91 297300.0 15.91
2020-12-24 16.24 15.51 15.84 16.19 117800.0 16.19
2020-12-23 16.31 15.59 16.24 15.83 372100.0 15.83
2020-12-22 16.21 15.81 16.03 16.18 192900.0 16.18
2020-12-21 16.12 15.53 15.53 16.07 286900.0 16.07
2020-12-18 16.45 15.89 16.07 16.01 615800.0 16.01
2020-12-17 16.02 15.22 15.25 16.0 515300.0 16.0
2020-12-16 15.34 14.93 15.29 15.09 319300.0 15.09
2020-12-15 15.18 14.86 15.06 15.14 261200.0 15.14
2020-12-14 15.37 14.9 15.21 14.9 264400.0 14.9
2020-12-11 15.05 14.66 14.81 14.91 212300.0 14.91
2020-12-10 15.45 14.83 15.06 15.02 275700.0 15.02
2020-12-09 15.62 15.07 15.55 15.12 382200.0 15.12
2020-12-08 15.55 14.88 15.17 15.3 514000.0 15.3
2020-12-07 15.53 14.57 15.0 15.46 423700.0 15.46
2020-12-04 15.55 15.02 15.52 15.02 343200.0 15.02
2020-12-03 15.51 14.41 14.45 15.43 464600.0 15.43
2020-12-02 14.58 14.05 14.36 14.27 382700.0 14.27
2020-12-01 15.09 14.45 15.03 14.57 307300.0 14.57
2020-11-30 15.52 14.7 15.52 14.81 409200.0 14.81
2020-11-27 15.65 15.24 15.61 15.45 205900.0 15.45
2020-11-25 15.63 14.9 15.35 15.53 457000.0 15.53
2020-11-24 15.11 14.5 14.79 15.1 646900.0 15.1
2020-11-23 14.74 13.94 14.25 14.6 352400.0 14.6
2020-11-20 14.17 13.81 13.9 14.06 356600.0 14.06
2020-11-19 14.58 13.88 14.18 13.95 520500.0 13.95
2020-11-18 14.34 13.95 13.95 14.03 412700.0 14.03
2020-11-17 14.38 13.75 14.0 13.86 743600.0 13.86
2020-11-16 14.64 13.75 14.57 14.07 714700.0 14.07
2020-11-13 14.57 12.74 13.98 14.25 741100.0 14.25
2020-11-12 14.11 13.35 13.53 13.73 554800.0 13.73
2020-11-11 13.81 13.23 13.65 13.8 336500.0 13.8
2020-11-10 13.67 12.89 12.89 13.53 410600.0 13.53
2020-11-09 14.25 12.64 14.1 12.67 551700.0 12.67
2020-11-06 14.15 13.32 14.15 13.41 356400.0 13.41
2020-11-05 14.48 13.95 14.27 14.19 362500.0 14.19
2020-11-04 14.07 13.14 13.16 14.06 521600.0 14.06
2020-11-03 13.29 12.82 12.82 13.16 464400.0 13.16
2020-11-02 12.75 12.27 12.41 12.59 379200.0 12.59
2020-10-30 12.8 12.07 12.54 12.18 288900.0 12.18
2020-10-29 13.22 12.57 13.05 12.75 484800.0 12.75
2020-10-28 13.33 12.8 12.86 13.1 434100.0 13.1
2020-10-27 13.36 12.84 13.14 13.25 779100.0 13.25
2020-10-26 13.7 12.9 13.35 13.2 1069600.0 13.2
2020-10-23 13.77 12.88 13.19 13.75 536300.0 13.75
2020-10-22 13.62 12.81 13.59 13.05 424200.0 13.05
2020-10-21 14.25 13.57 14.23 13.59 337500.0 13.59
2020-10-20 14.42 13.97 14.02 14.19 207400.0 14.19
2020-10-19 14.52 13.84 14.21 13.87 315300.0 13.87
2020-10-16 14.68 14.02 14.5 14.04 251400.0 14.04
2020-10-15 14.49 13.82 13.88 14.47 190400.0 14.47
2020-10-14 14.32 14.05 14.15 14.16 191200.0 14.16
2020-10-13 14.27 13.62 13.95 14.08 230000.0 14.08
2020-10-12 14.55 13.91 14.39 14.25 228400.0 14.25
2020-10-09 14.63 14.21 14.57 14.32 459600.0 14.32
2020-10-08 14.28 13.7 13.89 14.24 310000.0 14.24
2020-10-07 13.74 13.15 13.26 13.72 348400.0 13.72
2020-10-06 13.73 13.05 13.73 13.06 277800.0 13.06
2020-10-05 14.07 13.27 14.0 13.6 314200.0 13.6
2020-10-02 13.85 13.1 13.31 13.79 353600.0 13.79
2020-10-01 13.61 13.15 13.4 13.58 362600.0 13.58
2020-09-30 13.36 13.06 13.11 13.2 379100.0 13.2
2020-09-29 13.6 12.93 13.55 13.06 359800.0 13.06
2020-09-28 13.56 12.45 12.56 13.51 795000.0 13.51
2020-09-25 12.62 12.2 12.37 12.23 372400.0 12.23
2020-09-24 12.65 11.26 11.56 12.49 754800.0 12.49
2020-09-23 13.27 11.65 12.55 11.65 1023500.0 11.65
2020-09-22 12.16 11.46 11.54 12.14 388600.0 12.14
2020-09-21 11.55 10.96 11.33 11.44 480700.0 11.44
2020-09-18 12.1 11.41 11.91 11.6 573400.0 11.6
2020-09-17 12.26 11.82 12.11 11.85 300600.0 11.85
2020-09-16 12.53 12.09 12.3 12.32 483600.0 12.32
2020-09-15 12.54 12.13 12.41 12.16 279000.0 12.16
2020-09-14 12.68 12.27 12.54 12.4 314800.0 12.4
2020-09-11 12.44 12.13 12.32 12.37 327100.0 12.37
2020-09-10 12.69 12.2 12.43 12.24 292600.0 12.24
2020-09-09 12.47 11.95 12.09 12.43 246700.0 12.43
2020-09-08 12.19 11.67 11.86 11.95 405000.0 11.95
2020-09-04 12.69 11.58 12.59 12.03 948700.0 12.03
2020-09-03 12.89 12.28 12.86 12.38 472800.0 12.38
2020-09-02 13.05 12.52 13.02 12.95 421700.0 12.95
2020-09-01 13.07 12.07 12.15 13.0 479600.0 13.0
2020-08-31 12.63 12.04 12.62 12.24 576500.0 12.24
2020-08-28 12.72 12.53 12.58 12.63 303400.0 12.63
2020-08-27 12.8 12.48 12.7 12.54 473500.0 12.54
2020-08-26 12.81 12.52 12.67 12.58 409200.0 12.58
2020-08-25 13.04 12.32 13.04 12.68 327600.0 12.68
2020-08-24 13.44 12.63 13.4 12.9 686200.0 12.9
2020-08-21 13.14 12.32 12.44 13.0 948100.0 13.0
2020-08-20 12.77 12.29 12.47 12.54 762400.0 12.54
2020-08-19 12.71 12.27 12.56 12.63 404700.0 12.63
2020-08-18 12.66 12.23 12.51 12.56 914700.0 12.56
2020-08-17 12.44 11.54 11.55 12.43 721400.0 12.43
2020-08-14 11.41 11.06 11.3 11.4 367400.0 11.4
2020-08-13 11.54 11.29 11.43 11.43 251800.0 11.43
2020-08-12 11.72 11.26 11.64 11.52 367700.0 11.52
2020-08-11 11.79 11.42 11.72 11.48 457800.0 11.48
2020-08-10 12.05 11.09 11.15 11.54 637400.0 11.54
2020-08-07 11.13 10.75 11.1 11.13 447800.0 11.13
2020-08-06 11.17 10.84 10.99 11.12 497700.0 11.12
2020-08-05 11.41 10.99 11.29 11.09 494300.0 11.09
2020-08-04 11.6 11.05 11.6 11.2 574600.0 11.2
2020-08-03 11.65 11.17 11.29 11.6 708200.0 11.6
2020-07-31 11.97 10.73 11.8 11.19 981100.0 11.19
2020-07-30 11.48 10.83 11.12 11.29 656300.0 11.29
2020-07-29 11.43 10.82 10.82 11.38 360400.0 11.38
2020-07-28 11.7 10.8 11.46 10.82 403700.0 10.82
2020-07-27 11.47 10.95 11.08 11.45 408600.0 11.45
2020-07-24 11.48 11.0 11.32 11.03 451000.0 11.03
2020-07-23 12.14 11.07 11.49 11.36 714800.0 11.36
2020-07-22 11.38 10.76 10.76 11.32 437900.0 11.32
2020-07-21 11.15 10.8 11.12 10.9 237000.0 10.9
2020-07-20 11.04 10.73 11.0 10.99 225800.0 10.99
2020-07-17 11.54 11.0 11.34 11.07 348200.0 11.07
2020-07-16 11.32 10.88 11.0 11.29 358000.0 11.29
2020-07-15 11.53 10.77 11.47 11.2 481200.0 11.2
2020-07-14 11.04 10.14 10.14 11.03 793300.0 11.03
2020-07-13 10.4 10.07 10.35 10.11 574300.0 10.11
2020-07-10 10.3 9.75 9.83 10.15 279800.0 10.15
2020-07-09 10.39 9.79 10.36 9.82 388000.0 9.82
2020-07-08 10.5 9.88 9.88 10.36 602800.0 10.36
2020-07-07 10.17 9.85 9.92 9.92 312400.0 9.92
2020-07-06 10.23 9.85 10.04 10.11 569000.0 10.11
2020-07-02 10.17 9.68 9.98 9.77 336600.0 9.77
2020-07-01 10.17 9.64 10.11 9.65 502200.0 9.65
2020-06-30 10.13 9.75 9.98 10.07 271800.0 10.07
2020-06-29 10.19 9.19 9.23 10.04 412200.0 10.04
2020-06-26 9.41 9.08 9.33 9.23 510300.0 9.23
2020-06-25 9.68 9.24 9.35 9.46 469600.0 9.46
2020-06-24 10.01 9.12 9.94 9.62 499000.0 9.62
2020-06-23 10.24 9.84 10.12 10.16 351900.0 10.16
2020-06-22 9.9 9.42 9.65 9.88 280200.0 9.88
2020-06-19 10.34 9.62 10.3 9.74 519000.0 9.74
2020-06-18 10.47 10.03 10.21 10.11 324800.0 10.11
2020-06-17 11.09 10.34 11.0 10.43 414800.0 10.43
2020-06-16 11.2 10.56 11.11 10.97 516200.0 10.97
2020-06-15 10.47 9.22 9.26 10.43 452600.0 10.43
2020-06-12 10.1 9.44 9.77 9.82 452700.0 9.82
2020-06-11 10.26 9.18 9.8 9.19 504200.0 9.19
2020-06-10 11.24 10.63 11.19 10.82 410400.0 10.82
2020-06-09 11.36 10.8 11.01 11.19 451900.0 11.19
2020-06-08 11.85 11.16 11.63 11.2 628500.0 11.2
2020-06-05 11.31 10.63 11.05 11.21 933500.0 11.21
2020-06-04 10.78 10.21 10.41 10.4 383300.0 10.4
2020-06-03 10.58 10.02 10.08 10.51 321600.0 10.51
2020-06-02 10.13 9.75 10.02 9.9 359300.0 9.9
2020-06-01 10.49 9.79 9.86 10.05 515400.0 10.05
2020-05-29 10.21 9.52 9.59 9.82 894300.0 9.82
2020-05-28 10.94 9.68 10.94 9.79 783700.0 9.79
2020-05-27 10.71 9.9 10.2 10.62 544900.0 10.62
2020-05-26 10.02 9.63 9.69 9.83 725300.0 9.83
2020-05-22 9.27 8.86 9.22 9.22 339600.0 9.22
2020-05-21 9.27 8.66 9.11 9.13 657100.0 9.13
2020-05-20 9.24 8.84 9.02 9.08 975000.0 9.08
2020-05-19 9.19 8.02 8.14 8.76 1450200.0 8.76
2020-05-18 8.34 7.39 7.39 8.27 1189500.0 8.27
2020-05-15 7.2 6.73 6.83 7.08 1005100.0 7.08
2020-05-14 6.95 6.31 6.48 6.92 506700.0 6.92
2020-05-13 7.02 6.29 7.02 6.68 968200.0 6.68
2020-05-12 7.46 7.01 7.38 7.04 517500.0 7.04
2020-05-11 7.41 6.93 7.3 7.35 512800.0 7.35
2020-05-08 7.55 7.22 7.31 7.43 721500.0 7.43
2020-05-07 7.24 6.95 7.1 7.13 448900.0 7.13
2020-05-06 7.24 6.8 7.11 6.95 738800.0 6.95
2020-05-05 7.39 6.91 6.91 7.07 1233000.0 7.07
2020-05-04 7.23 6.65 6.8 6.84 455600.0 6.84
2020-05-01 7.34 6.32 6.95 7.0 1192700.0 7.0
2020-04-30 7.2 6.85 7.18 7.04 815500.0 7.04
2020-04-29 7.28 6.66 6.94 7.23 934600.0 7.23
2020-04-28 6.87 6.46 6.62 6.64 1008300.0 6.64
2020-04-27 6.4 5.84 5.85 6.29 1131400.0 6.29
2020-04-24 5.73 5.2 5.28 5.73 657800.0 5.73
2020-04-23 5.33 4.93 5.02 5.22 787600.0 5.22
2020-04-22 5.35 4.93 5.31 4.96 684700.0 4.96
2020-04-21 5.19 4.91 5.07 5.15 599200.0 5.15
2020-04-20 5.46 5.07 5.13 5.19 993300.0 5.19
2020-04-17 5.75 5.34 5.46 5.48 683400.0 5.48
2020-04-16 5.3 4.97 5.19 5.2 582300.0 5.2
2020-04-15 5.35 4.96 5.2 5.14 832900.0 5.14
2020-04-14 5.96 5.46 5.64 5.51 644000.0 5.51
2020-04-13 6.27 5.38 6.24 5.48 793400.0 5.48
2020-04-09 6.52 5.46 5.46 6.18 1769800.0 6.18
2020-04-08 5.5 4.75 4.75 5.38 1663500.0 5.38
2020-04-07 5.86 4.41 5.56 4.63 2250700.0 4.63
2020-04-06 5.76 5.15 5.15 5.25 1260000.0 5.25
2020-04-03 5.26 4.57 5.26 4.9 1161300.0 4.9
2020-04-02 5.79 4.9 5.41 5.01 468900.0 5.01
2020-04-01 6.18 5.35 6.1 5.44 523400.0 5.44
2020-03-31 7.0 6.2 6.62 6.44 836300.0 6.44
2020-03-30 7.23 6.58 7.22 6.62 440700.0 6.62
2020-03-27 7.67 6.8 7.14 7.18 892400.0 7.18
2020-03-26 7.69 6.47 6.58 7.39 1173000.0 7.39
2020-03-25 7.16 5.46 5.84 6.4 889300.0 6.4
2020-03-24 5.79 5.25 5.35 5.7 851500.0 5.7
2020-03-23 5.06 4.41 4.77 4.95 749900.0 4.95
2020-03-20 5.14 4.39 4.96 4.76 1016400.0 4.76
2020-03-19 5.53 4.55 5.24 4.85 996100.0 4.85
2020-03-18 5.77 4.71 5.08 5.29 797200.0 5.29
2020-03-17 6.33 5.28 6.21 5.47 1676700.0 5.47
2020-03-16 7.06 5.97 6.8 6.02 774600.0 6.02
2020-03-13 8.51 7.61 8.38 7.92 651600.0 7.92
2020-03-12 8.83 7.35 8.82 7.83 936400.0 7.83
2020-03-11 10.3 9.35 10.21 9.44 567100.0 9.44
2020-03-10 11.2 10.04 11.03 10.57 498300.0 10.57
2020-03-09 11.38 10.36 11.11 10.54 462200.0 10.54
2020-03-06 12.94 11.99 12.84 12.06 423800.0 12.06
2020-03-05 13.57 13.06 13.27 13.36 316000.0 13.36
2020-03-04 13.84 13.18 13.18 13.82 448300.0 13.82
2020-03-03 13.68 12.65 12.95 12.95 367000.0 12.95
2020-03-02 13.01 12.16 12.39 12.89 503000.0 12.89
2020-02-28 12.6 11.9 12.23 12.26 597900.0 12.26
2020-02-27 13.22 12.38 13.0 12.61 530400.0 12.61
2020-02-26 13.61 13.11 13.4 13.33 383900.0 13.33
2020-02-25 15.3 13.43 15.3 13.44 448200.0 13.44
2020-02-24 15.32 15.0 15.0 15.18 249700.0 15.18
2020-02-21 15.78 15.25 15.54 15.55 267200.0 15.55
2020-02-20 15.63 15.16 15.32 15.61 367000.0 15.61
2020-02-19 15.44 14.51 14.51 15.32 472700.0 15.32
2020-02-18 14.73 14.23 14.31 14.47 290900.0 14.47