Stockscreener 앱 받기
73.03
1.91%
-1.42
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $74.16 | $72.31 | $1.84 | 73,395.0 | -1.91% |
| 2025-10-08 | $74.47 | $71.44 | $3.03 | 71,639.0 | +3.98% |
| 2025-10-07 | $73.75 | $70.38 | $3.37 | 146,372.0 | +1.33% |
| 2025-10-06 | $73.01 | $70.66 | $2.35 | 86,320.0 | -2.40% |
| 2025-10-03 | $74.86 | $72.36 | $2.50 | 50,118.0 | -1.50% |
| 2025-10-02 | $73.89 | $72.41 | $1.48 | 73,277.0 | -0.23% |
| 2025-10-01 | $75.48 | $72.47 | $3.01 | 86,870.0 | +0.81% |
| 2025-09-30 | $73.47 | $71.95 | $1.52 | 107,736.0 | -0.50% |
| 2025-09-29 | $74.33 | $72.78 | $1.55 | 54,243.0 | -0.85% |
| 2025-09-26 | $74.26 | $72.71 | $1.55 | 55,218.0 | +1.56% |
| 2025-09-25 | $73.59 | $71.76 | $1.83 | 65,343.0 | -0.95% |
| 2025-09-24 | $75.02 | $73.16 | $1.86 | 65,302.0 | -1.05% |
| 2025-09-23 | $77.55 | $74.33 | $3.22 | 119,349.0 | -1.72% |
| 2025-09-22 | $76.12 | $72.63 | $3.50 | 182,208.0 | -0.22% |
| 2025-09-19 | $78.14 | $75.19 | $2.95 | 208,728.0 | -3.15% |
| 2025-09-18 | $79.42 | $75.85 | $3.57 | 98,617.0 | +2.55% |
| 2025-09-17 | $81.44 | $75.99 | $5.45 | 132,942.0 | -2.28% |
| 2025-09-16 | $78.60 | $77.19 | $1.41 | 44,966.0 | -0.52% |
| 2025-09-15 | $79.77 | $76.85 | $2.92 | 98,361.0 | +0.50% |
| 2025-09-12 | $82.39 | $77.99 | $4.40 | 83,575.0 | -5.23% |
| 2025-09-11 | $82.64 | $79.27 | $3.37 | 103,481.0 | +3.75% |
| 2025-09-10 | $79.85 | $77.67 | $2.18 | 63,251.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $75.48 | $70.38 | $5.10 | 661,386.0 | -0.07% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):