Stockscreener 앱 받기
70.76
0.74%
-0.53
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $71.33 | $69.15 | $2.18 | 167,286.0 | -0.74% |
| 2026-10-08 | $72.34 | $69.62 | $2.72 | 160,554.0 | +0.47% |
| 2026-10-07 | $73.56 | $69.52 | $4.05 | 171,827.0 | -5.16% |
| 2026-10-06 | $77.33 | $74.42 | $2.91 | 132,161.0 | +0.29% |
| 2026-10-05 | $75.70 | $71.96 | $3.74 | 224,545.0 | +1.30% |
| 2026-10-02 | $77.83 | $73.24 | $4.59 | 189,951.0 | -0.20% |
| 2026-10-01 | $73.81 | $69.63 | $4.18 | 161,531.0 | +3.74% |
| 2026-09-30 | $75.00 | $71.03 | $3.97 | 143,398.0 | -4.83% |
| 2026-09-29 | $76.47 | $72.99 | $3.48 | 151,201.0 | -0.21% |
| 2026-09-28 | $77.16 | $74.48 | $2.67 | 137,364.0 | -1.90% |
| 2026-09-25 | $77.54 | $72.41 | $5.13 | 147,001.0 | +3.43% |
| 2026-09-24 | $79.17 | $72.03 | $7.14 | 280,140.0 | -7.51% |
| 2026-09-23 | $82.71 | $79.60 | $3.11 | 238,780.0 | -3.25% |
| 2026-09-22 | $82.55 | $76.27 | $6.28 | 181,666.0 | +9.24% |
| 2026-09-21 | $76.90 | $74.20 | $2.70 | 209,712.0 | +1.81% |
| 2026-09-18 | $75.47 | $72.66 | $2.81 | 263,166.0 | -0.88% |
| 2026-09-17 | $77.86 | $74.60 | $3.26 | 105,484.0 | -0.87% |
| 2026-09-16 | $80.45 | $73.71 | $6.74 | 143,418.0 | -1.81% |
| 2026-09-15 | $79.16 | $76.47 | $2.68 | 129,092.0 | -2.47% |
| 2026-09-14 | $81.09 | $76.94 | $4.16 | 104,114.0 | -1.17% |
| 2026-09-11 | $83.07 | $78.95 | $4.12 | 190,960.0 | +0.01% |
| 2026-09-10 | $79.96 | $72.72 | $7.24 | 139,331.0 | -0.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $77.83 | $69.15 | $8.68 | 1,375,141.0 | -0.52% |
| 2026-09 | $83.07 | $71.03 | $12.04 | 3,360,453.0 | -10.67% |
| 2026-08 | $93.80 | $55.77 | $38.03 | 3,768,355.0 | +46.81% |
| 2026-07 | $63.38 | $48.76 | $14.62 | 3,241,242.0 | -12.35% |
| 2026-06 | $65.28 | $49.49 | $15.79 | 2,849,416.0 | +19.02% |
| 2026-05 | $62.00 | $46.00 | $16.00 | 3,315,950.0 | -1.83% |
| 2026-04 | $61.11 | $50.00 | $11.11 | 1,810,420.0 | -2.25% |
| 2026-03 | $65.55 | $44.78 | $20.77 | 2,749,149.0 | -17.81% |
| 2026-02 | $81.02 | $63.96 | $17.06 | 1,698,328.0 | -5.23% |
| 2026-01 | $80.12 | $59.92 | $20.20 | 1,950,861.0 | +13.23% |
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.29 | $58.47 | $8.82 | 1,987,798.0 | -1.25% |
| 2025-11 | $66.08 | $52.71 | $13.37 | 2,066,971.0 | -4.66% |
| 2025-10 | $75.48 | $64.13 | $11.35 | 1,581,433.0 | -10.45% |
| 2025-09 | $87.88 | $71.76 | $16.12 | 2,000,430.0 | -11.54% |
| 2025-08 | $85.58 | $69.01 | $16.57 | 2,387,892.0 | +12.75% |
| 2025-07 | $88.30 | $71.99 | $16.31 | 3,008,523.0 | -1.49% |
| 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% |
4.31%
0.05%
자본화:
|
볼륨(24시간):