Stockscreener 앱 받기
49.40
1.73%
0.84
시장 영업 전:
51.00
1.60
+3.24%
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $49.82 | $46.50 | $3.32 | 81,131.0 | +1.73% |
| 2026-05-20 | $48.84 | $46.46 | $2.38 | 134,683.0 | +3.63% |
| 2026-05-19 | $51.96 | $46.67 | $5.29 | 161,700.0 | -11.17% |
| 2026-05-18 | $53.31 | $49.56 | $3.75 | 340,169.0 | +4.37% |
| 2026-05-15 | $52.99 | $50.42 | $2.57 | 188,667.0 | -3.20% |
| 2026-05-14 | $54.19 | $49.28 | $4.91 | 172,940.0 | +7.25% |
| 2026-05-13 | $49.01 | $46.90 | $2.11 | 152,296.0 | +0.00% |
| 2026-05-12 | $50.66 | $48.45 | $2.21 | 124,420.0 | -3.58% |
| 2026-05-11 | $52.79 | $49.82 | $2.97 | 150,857.0 | -3.63% |
| 2026-05-08 | $53.23 | $51.25 | $1.98 | 107,002.0 | -1.08% |
| 2026-05-07 | $62.00 | $52.53 | $9.47 | 149,546.0 | -9.78% |
| 2026-05-06 | $61.91 | $52.30 | $9.61 | 307,992.0 | +27.08% |
| 2026-05-05 | $49.93 | $46.00 | $3.93 | 279,993.0 | -5.08% |
| 2026-05-04 | $52.34 | $47.36 | $4.98 | 107,669.0 | -6.60% |
| 2026-05-01 | $53.75 | $51.30 | $2.45 | 86,120.0 | -1.62% |
| 2026-04-30 | $53.46 | $52.00 | $1.46 | 114,659.0 | +0.28% |
| 2026-04-29 | $55.76 | $52.26 | $3.50 | 94,676.0 | -5.93% |
| 2026-04-28 | $56.81 | $54.51 | $2.30 | 87,454.0 | -0.85% |
| 2026-04-27 | $59.72 | $56.55 | $3.17 | 57,683.0 | -2.96% |
| 2026-04-24 | $58.60 | $55.77 | $2.83 | 73,143.0 | +1.46% |
| 2026-04-23 | $57.75 | $55.74 | $2.01 | 63,976.0 | +2.04% |
| 2026-04-22 | $57.48 | $55.46 | $2.02 | 52,597.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $62.00 | $46.00 | $16.00 | 2,626,316.0 | -6.72% |
| 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% |
0.18%
0.08%
자본화:
|
볼륨(24시간):