Stockscreener 앱 받기
107.26
1.47%
1.55
시간 외 거래:
107.05
-0.21
-0.20%
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $107.3 | $105.0 | $2.32 | 22,546.0 | +1.47% |
| 2024-12-23 | $107.1 | $105.5 | $1.66 | 31,613.0 | -0.99% |
| 2024-12-20 | $109.0 | $104.4 | $4.57 | 153,284.0 | +0.53% |
| 2024-12-19 | $112.6 | $105.7 | $6.90 | 67,984.0 | -3.81% |
| 2024-12-18 | $118.2 | $109.3 | $8.81 | 58,693.0 | -5.10% |
| 2024-12-17 | $118.9 | $115.0 | $3.88 | 39,745.0 | -0.99% |
| 2024-12-16 | $120.4 | $115.7 | $4.74 | 43,379.0 | -1.07% |
| 2024-12-13 | $126.5 | $117.9 | $8.53 | 40,875.0 | -2.54% |
| 2024-12-12 | $123.7 | $121.7 | $2.02 | 33,028.0 | -1.98% |
| 2024-12-11 | $126.2 | $123.5 | $2.69 | 38,736.0 | +0.25% |
| 2024-12-10 | $128.2 | $123.4 | $4.74 | 80,517.0 | -3.32% |
| 2024-12-09 | $130.1 | $127.9 | $2.13 | 29,953.0 | +0.80% |
| 2024-12-06 | $128.0 | $125.9 | $2.09 | 37,227.0 | +0.50% |
| 2024-12-05 | $128.9 | $125.5 | $3.40 | 27,605.0 | -1.55% |
| 2024-12-04 | $128.9 | $125.9 | $3.05 | 36,120.0 | +1.40% |
| 2024-12-03 | $128.1 | $125.0 | $3.10 | 42,464.0 | +0.10% |
| 2024-12-02 | $128.7 | $124.6 | $4.16 | 38,109.0 | +0.81% |
| 2024-11-29 | $128.2 | $124.8 | $3.41 | 30,032.0 | +0.46% |
| 2024-11-27 | $129.0 | $124.8 | $4.19 | 31,292.0 | -0.61% |
| 2024-11-26 | $129.9 | $125.8 | $4.13 | 66,610.0 | -4.37% |
Bluelinx Hldgs Inc 주식 (BXC) 연도별 가격 이력
이 심층 분석에서는 Bluelinx Hldgs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bluelinx Hldgs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.1 | $104.4 | $25.64 | 844,424.0 | -14.67% |
| 2024-11 | $134.8 | $108.8 | $26.02 | 1,009,087.0 | +14.84% |
| 2024-10 | $119.1 | $99.86 | $19.25 | 1,378,033.0 | +3.83% |
| 2024-09 | $111.7 | $90.66 | $21.02 | 1,305,601.0 | +4.75% |
| 2024-08 | $120.5 | $92.75 | $27.75 | 2,076,796.0 | -16.54% |
| 2024-07 | $126.0 | $87.67 | $38.31 | 2,544,058.0 | +29.54% |
| 2024-06 | $104.1 | $90.09 | $14.04 | 1,569,920.0 | -9.52% |
| 2024-05 | $114.6 | $98.26 | $16.34 | 1,919,124.0 | -6.18% |
| 2024-04 | $132.0 | $106.5 | $25.52 | 1,451,206.0 | -15.79% |
| 2024-03 | $132.7 | $114.9 | $17.81 | 1,266,142.0 | +2.67% |
| 2024-02 | $126.9 | $108.5 | $18.40 | 1,598,526.0 | +9.98% |
| 2024-01 | $120.0 | $105.9 | $14.12 | 1,680,302.0 | +1.79% |
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.1 | $87.44 | $29.65 | 1,978,374.0 | +28.98% |
| 2023-11 | $89.06 | $73.00 | $16.06 | 1,549,245.0 | +23.54% |
| 2023-10 | $81.96 | $67.76 | $14.20 | 1,373,939.0 | -13.38% |
| 2023-09 | $93.15 | $79.91 | $13.24 | 1,280,903.0 | -8.03% |
| 2023-08 | $96.81 | $78.77 | $18.05 | 1,891,918.0 | -5.28% |
| 2023-07 | $98.33 | $89.00 | $9.33 | 1,200,012.0 | +0.49% |
| 2023-06 | $96.34 | $81.79 | $14.55 | 1,973,527.0 | +14.06% |
| 2023-05 | $88.07 | $66.58 | $21.49 | 2,200,373.0 | +17.36% |
| 2023-04 | $74.34 | $61.80 | $12.54 | 1,881,357.0 | +3.09% |
| 2023-03 | $88.85 | $66.09 | $22.76 | 2,629,348.0 | -19.47% |
| 2023-02 | $93.22 | $77.77 | $15.45 | 1,793,443.0 | -2.80% |
| 2023-01 | $87.08 | $69.84 | $17.24 | 1,465,074.0 | +22.09% |
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.90 | $64.26 | $8.64 | 1,819,247.0 | +2.46% |
| 2022-11 | $77.00 | $61.48 | $15.52 | 1,805,236.0 | -1.50% |
| 2022-10 | $74.79 | $61.35 | $13.44 | 1,886,331.0 | +13.46% |
| 2022-09 | $73.26 | $57.49 | $15.77 | 2,806,520.0 | -11.41% |
| 2022-08 | $85.50 | $68.64 | $16.86 | 3,414,737.0 | -12.38% |
| 2022-07 | $81.18 | $63.64 | $17.54 | 2,751,290.0 | +19.74% |
| 2022-06 | $91.98 | $60.43 | $31.55 | 4,357,916.0 | -19.17% |
| 2022-05 | $100.0 | $65.69 | $34.32 | 4,385,212.0 | +23.98% |
| 2022-04 | $74.35 | $58.40 | $15.95 | 3,181,620.0 | -7.25% |
| 2022-03 | $95.55 | $71.28 | $24.27 | 3,244,143.0 | -19.58% |
| 2022-02 | $94.50 | $69.71 | $24.79 | 2,982,318.0 | +24.76% |
| 2022-01 | $96.63 | $65.00 | $31.63 | 2,840,550.0 | -25.19% |
0.20%
0.02%
자본화:
|
볼륨(24시간):