Stockscreener 앱 받기
103.76
0.69%
+0.71
시장 영업 전:
103.50
-0.26
-0.25%
Bluelinx Hldgs Inc 주식 (BXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $104.8 | $103.1 | $1.72 | 41,808.0 | +0.69% |
| 2024-05-10 | $104.3 | $101.8 | $2.55 | 50,236.0 | +0.30% |
| 2024-05-09 | $103.0 | $99.75 | $3.20 | 64,158.0 | +1.54% |
| 2024-05-08 | $101.3 | $98.69 | $2.62 | 65,747.0 | +1.30% |
| 2024-05-07 | $104.1 | $99.50 | $4.56 | 107,559.0 | -4.00% |
| 2024-05-06 | $106.4 | $103.3 | $3.08 | 126,460.0 | +1.46% |
| 2024-05-03 | $106.4 | $101.1 | $5.38 | 101,235.0 | +0.09% |
| 2024-05-02 | $102.9 | $98.26 | $4.63 | 134,243.0 | +1.85% |
| 2024-05-01 | $114.6 | $100.1 | $14.46 | 232,386.0 | -8.28% |
| 2024-04-30 | $111.2 | $109.2 | $2.04 | 81,173.0 | -1.66% |
| 2024-04-29 | $115.4 | $110.8 | $4.61 | 59,207.0 | -1.27% |
| 2024-04-26 | $115.6 | $112.8 | $2.75 | 51,025.0 | -0.56% |
| 2024-04-25 | $114.5 | $109.0 | $5.51 | 63,838.0 | +1.14% |
| 2024-04-24 | $115.5 | $110.3 | $5.18 | 107,498.0 | -1.40% |
| 2024-04-23 | $114.0 | $110.0 | $4.00 | 64,756.0 | +3.76% |
| 2024-04-22 | $111.3 | $108.2 | $3.17 | 86,810.0 | +1.13% |
| 2024-04-19 | $110.7 | $106.5 | $4.17 | 85,246.0 | -1.05% |
| 2024-04-18 | $112.5 | $109.0 | $3.55 | 66,983.0 | -0.28% |
| 2024-04-17 | $114.6 | $109.6 | $5.03 | 79,663.0 | -3.31% |
| 2024-04-16 | $115.2 | $111.5 | $3.70 | 60,522.0 | -1.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $114.6 | $98.26 | $16.34 | 965,640.0 | -5.39% |
| 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% |
0.26%
1.13%
자본화:
|
볼륨(24시간):