Stockscreener 앱 받기
72.87
1.15%
0.83
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $74.00 | $67.42 | $6.58 | 168,041.0 | +1.15% |
| 2025-04-03 | $73.35 | $70.27 | $3.08 | 185,750.0 | -7.68% |
| 2025-04-02 | $78.16 | $73.32 | $4.84 | 96,619.0 | +4.70% |
| 2025-04-01 | $75.48 | $73.62 | $1.86 | 76,693.0 | -0.60% |
| 2025-03-31 | $76.31 | $74.04 | $2.27 | 83,328.0 | -2.13% |
| 2025-03-28 | $79.83 | $75.77 | $4.06 | 69,056.0 | -4.76% |
| 2025-03-27 | $81.12 | $78.80 | $2.32 | 51,164.0 | +0.52% |
| 2025-03-26 | $81.98 | $79.54 | $2.44 | 73,844.0 | -1.53% |
| 2025-03-25 | $83.58 | $81.15 | $2.42 | 107,205.0 | -3.51% |
| 2025-03-24 | $84.33 | $81.12 | $3.20 | 84,348.0 | +4.74% |
| 2025-03-21 | $81.81 | $79.74 | $2.07 | 261,192.0 | -2.44% |
| 2025-03-20 | $83.43 | $80.16 | $3.27 | 75,852.0 | +0.97% |
| 2025-03-19 | $82.33 | $79.51 | $2.82 | 76,188.0 | +1.95% |
| 2025-03-18 | $82.11 | $79.92 | $2.19 | 83,618.0 | -1.32% |
| 2025-03-17 | $82.37 | $80.01 | $2.36 | 58,382.0 | +0.31% |
| 2025-03-14 | $81.38 | $79.33 | $2.05 | 95,291.0 | +3.22% |
| 2025-03-13 | $80.80 | $76.83 | $3.97 | 91,531.0 | -0.22% |
| 2025-03-12 | $79.45 | $77.17 | $2.28 | 74,362.0 | +1.91% |
| 2025-03-11 | $79.24 | $77.05 | $2.19 | 82,701.0 | +0.01% |
| 2025-03-10 | $80.07 | $75.69 | $4.38 | 99,686.0 | -1.82% |
| 2025-03-07 | $79.28 | $75.99 | $3.29 | 77,989.0 | +1.83% |
| 2025-03-06 | $77.58 | $75.12 | $2.46 | 68,896.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $78.16 | $67.42 | $10.74 | 695,144.0 | -2.81% |
| 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% |
2.64%
0.38%
자본화:
|
볼륨(24시간):