XNYS
Datos históricos de Beazer Homes USA, Inc.
Beazer Homes USA, Inc. · BZH
$33.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:06 UTC
- Variación en el periodo
- +52.28%
- Máximo
- US$34.54
- 5 de agosto de 2026
- Mínimo
- US$17.83
- 4 de mayo de 2026
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.42 | 33.44 | 33.40 | 33.41 | 0.00% | 647,826.281 |
| 8 oct 2026 | 33.42 | 33.46 | 33.41 | 33.41 | −0.03% | 992,322.689 |
| 7 oct 2026 | 33.40 | 33.45 | 33.40 | 33.42 | +0.03% | 908,146.357 |
| 6 oct 2026 | 33.40 | 33.43 | 33.38 | 33.41 | +0.12% | 481,814.057 |
| 5 oct 2026 | 33.39 | 33.43 | 33.36 | 33.37 | −0.09% | 1.18 M |
| 2 oct 2026 | 33.41 | 33.42 | 33.38 | 33.40 | +0.03% | 644,102.073 |
| 1 oct 2026 | 33.36 | 33.42 | 33.36 | 33.39 | +0.12% | 908,146.436 |
| 30 sep 2026 | 33.38 | 33.40 | 33.35 | 33.35 | −0.03% | 902,894.026 |
| 29 sep 2026 | 33.40 | 33.41 | 33.36 | 33.36 | 0.00% | 664,758.375 |
| 28 sep 2026 | 33.36 | 33.45 | 33.36 | 33.36 | −0.03% | 1.34 M |
| 25 sep 2026 | 33.38 | 33.39 | 33.36 | 33.37 | +0.03% | 487,197.855 |
| 24 sep 2026 | 33.36 | 33.39 | 33.35 | 33.36 | +0.03% | 608,980.827 |
| 23 sep 2026 | 33.36 | 33.39 | 33.35 | 33.35 | −0.03% | 516,091.068 |
| 22 sep 2026 | 33.40 | 33.42 | 33.35 | 33.36 | 0.00% | 866,931.054 |
| 21 sep 2026 | 33.36 | 33.42 | 33.34 | 33.36 | +0.12% | 349,650.087 |
| 18 sep 2026 | 33.32 | 33.37 | 33.31 | 33.32 | −0.03% | 1.32 M |
| 17 sep 2026 | 33.38 | 33.40 | 33.32 | 33.33 | −0.06% | 521,158.166 |
| 16 sep 2026 | 33.38 | 33.40 | 33.33 | 33.35 | 0.00% | 559,209.528 |
| 15 sep 2026 | 33.32 | 33.39 | 33.31 | 33.35 | +0.36% | 895,932.594 |
| 14 sep 2026 | 33.27 | 33.33 | 33.23 | 33.23 | −0.06% | 960,656.188 |
| 11 sep 2026 | 33.30 | 33.33 | 33.25 | 33.25 | 0.00% | 1.1 M |
| 10 sep 2026 | 33.24 | 33.29 | 33.23 | 33.25 | 0.00% | 1.38 M |
| 9 sep 2026 | 33.25 | 33.29 | 33.23 | 33.25 | 0.00% | 519,240.201 |
| 8 sep 2026 | 33.28 | 33.30 | 33.24 | 33.25 | −0.03% | 579,821.174 |
| 4 sep 2026 | 33.21 | 33.28 | 33.21 | 33.26 | +0.18% | 351,312.695 |
| 3 sep 2026 | 33.27 | 33.31 | 33.20 | 33.20 | 0.00% | 600,125.624 |
| 2 sep 2026 | 33.19 | 33.27 | 33.18 | 33.20 | 0.00% | 391,413.112 |
| 1 sep 2026 | 33.20 | 33.28 | 33.15 | 33.20 | +0.06% | 632,937.991 |
| 31 ago 2026 | 33.19 | 33.29 | 33.17 | 33.18 | −0.12% | 488,075.755 |
| 28 ago 2026 | 33.22 | 33.27 | 33.18 | 33.22 | 0.00% | 354,258.84 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.