Stockscreener 앱 받기
127.53
3.38%
4.17
시간 외 거래:
127.54
0.01
+0.01%
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $127.5 | $124.7 | $2.82 | 57,803.0 | +3.38% |
| 2024-11-21 | $126.0 | $122.7 | $3.33 | 52,985.0 | +1.70% |
| 2024-11-20 | $122.0 | $119.0 | $2.98 | 31,710.0 | +0.21% |
| 2024-11-19 | $121.6 | $119.9 | $1.73 | 49,913.0 | -1.39% |
| 2024-11-18 | $123.5 | $120.2 | $3.34 | 52,037.0 | +1.97% |
| 2024-11-15 | $123.5 | $118.6 | $4.87 | 37,961.0 | -0.78% |
| 2024-11-14 | $126.4 | $119.6 | $6.73 | 55,562.0 | -1.93% |
| 2024-11-13 | $127.5 | $123.4 | $4.06 | 47,085.0 | +1.61% |
| 2024-11-12 | $124.8 | $121.6 | $3.20 | 46,126.0 | -2.82% |
| 2024-11-11 | $125.8 | $123.5 | $2.28 | 39,648.0 | +2.49% |
| 2024-11-08 | $124.1 | $121.3 | $2.80 | 48,121.0 | -0.12% |
| 2024-11-07 | $124.5 | $120.2 | $4.38 | 50,804.0 | -0.23% |
| 2024-11-06 | $126.5 | $119.9 | $6.64 | 86,754.0 | +5.33% |
| 2024-11-05 | $117.5 | $108.8 | $8.69 | 68,955.0 | +5.87% |
| 2024-11-04 | $113.2 | $109.4 | $3.86 | 43,935.0 | +0.12% |
| 2024-11-01 | $113.6 | $109.3 | $4.32 | 55,265.0 | +0.39% |
| 2024-10-31 | $112.7 | $108.7 | $3.94 | 109,193.0 | -3.03% |
| 2024-10-30 | $119.1 | $107.7 | $11.41 | 153,026.0 | +9.14% |
| 2024-10-29 | $106.7 | $101.7 | $4.98 | 71,409.0 | -3.32% |
| 2024-10-28 | $107.3 | $105.7 | $1.66 | 68,678.0 | +2.69% |
| 2024-10-25 | $105.9 | $103.4 | $2.47 | 45,076.0 | +0.11% |
| 2024-10-24 | $104.1 | $101.6 | $2.46 | 41,432.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $127.5 | $108.8 | $18.77 | 882,467.0 | +16.51% |
| 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% |
3.93%
자본화:
|
볼륨(24시간):