Stockscreener 앱 받기
72.52
1.87%
-1.26
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $73.91 | $71.99 | $1.92 | 73,563.0 | -1.80% |
| 2025-07-30 | $78.92 | $72.24 | $6.68 | 270,542.0 | -2.75% |
| 2025-07-29 | $79.58 | $73.69 | $5.89 | 144,489.0 | -3.04% |
| 2025-07-28 | $80.12 | $78.25 | $1.88 | 91,040.0 | -2.25% |
| 2025-07-25 | $80.31 | $77.92 | $2.38 | 71,833.0 | +2.16% |
| 2025-07-24 | $79.76 | $78.11 | $1.65 | 77,400.0 | -2.22% |
| 2025-07-23 | $80.48 | $79.58 | $0.90 | 64,382.0 | +3.78% |
| 2025-07-22 | $77.91 | $73.88 | $4.03 | 200,267.0 | +4.52% |
| 2025-07-21 | $75.78 | $73.47 | $2.31 | 125,006.0 | -0.18% |
| 2025-07-18 | $81.90 | $73.24 | $8.66 | 166,570.0 | -10.15% |
| 2025-07-17 | $82.98 | $81.40 | $1.58 | 76,743.0 | +1.08% |
| 2025-07-16 | $82.25 | $79.73 | $2.52 | 69,662.0 | +0.42% |
| 2025-07-15 | $85.36 | $81.15 | $4.21 | 234,994.0 | -3.24% |
| 2025-07-14 | $86.56 | $82.68 | $3.88 | 279,804.0 | -3.11% |
| 2025-07-11 | $86.75 | $84.13 | $2.62 | 214,332.0 | +0.30% |
| 2025-07-10 | $88.30 | $85.00 | $3.30 | 145,954.0 | +0.28% |
| 2025-07-09 | $86.81 | $83.30 | $3.52 | 80,854.0 | +2.99% |
| 2025-07-08 | $84.36 | $80.79 | $3.56 | 73,158.0 | +3.74% |
| 2025-07-07 | $83.37 | $80.42 | $2.95 | 68,439.0 | -4.26% |
| 2025-07-03 | $85.44 | $83.38 | $2.06 | 35,528.0 | -0.02% |
| 2025-07-02 | $84.57 | $80.99 | $3.58 | 109,934.0 | +3.94% |
| 2025-07-01 | $83.63 | $73.81 | $9.82 | 269,940.0 | +8.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $88.30 | $71.99 | $16.31 | 2,944,434.0 | -2.59% |
| 2025-06 | $76.40 | $63.13 | $13.26 | 2,092,390.0 | +11.15% |
| 2025-05 | $75.71 | $63.61 | $12.10 | 1,821,765.0 | +2.73% |
| 2025-04 | $78.16 | $63.55 | $14.61 | 2,335,938.0 | -13.12% |
| 2025-03 | $84.33 | $74.04 | $10.28 | 1,782,357.0 | -5.53% |
| 2025-02 | $107.6 | $79.24 | $28.40 | 1,510,421.0 | -26.36% |
| 2025-01 | $114.2 | $93.86 | $20.33 | 1,261,318.0 | +5.50% |
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.1 | $100.2 | $29.88 | 941,466.0 | -18.50% |
| 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% |
0.48%
자본화:
|
볼륨(24시간):