Bluelinx Holdings Inc (BXC)

BXC
🏛️ 미국 →
73.08
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 71.47 72.07 70.75 71.11 0.1M
2022-12-29 70.68 72.90 70.68 72.29 0.1M
2022-12-28 71.23 71.23 68.47 69.56 0.1M
2022-12-27 72.00 72.50 70.84 71.03 0.1M
2022-12-23 70.49 72.32 70.40 72.00 0.1M
2022-12-22 70.90 70.90 66.68 69.56 0.1M
2022-12-21 70.14 71.63 69.73 71.40 0.1M
2022-12-20 69.00 70.14 68.69 69.36 0.1M
2022-12-19 69.92 69.97 68.64 69.15 0.1M
2022-12-16 67.93 69.93 67.93 69.93 0.2M
2022-12-15 67.98 69.36 66.23 68.63 0.1M
2022-12-14 68.57 71.65 67.77 68.93 0.1M
2022-12-13 71.30 72.55 68.54 68.89 0.1M
2022-12-12 66.39 67.62 65.48 67.17 0.1M
2022-12-09 67.93 68.51 66.45 66.78 0.1M
2022-12-08 68.10 69.77 66.91 68.38 0.0M
2022-12-07 65.65 67.85 65.06 67.76 0.1M
2022-12-06 65.84 66.78 64.26 65.70 0.1M
2022-12-05 69.05 69.05 65.38 65.53 0.1M
2022-12-02 69.23 71.14 69.23 69.76 0.1M
2022-12-01 69.48 71.01 69.48 70.42 0.1M
2022-11-30 66.83 69.45 65.51 69.40 0.1M
2022-11-29 66.05 67.66 65.18 67.53 0.1M
2022-11-28 66.61 67.35 65.50 66.14 0.1M
2022-11-25 68.40 69.27 67.25 67.25 0.0M
2022-11-23 69.03 69.37 67.12 68.08 0.1M
2022-11-22 67.31 69.08 66.28 68.92 0.1M
2022-11-21 68.89 69.46 66.02 66.36 0.1M
2022-11-18 69.53 70.51 68.75 69.50 0.1M
2022-11-17 66.22 68.38 65.60 67.71 0.1M
2022-11-16 71.53 71.53 67.63 68.25 0.1M
2022-11-15 68.68 71.63 68.25 69.37 0.1M
2022-11-14 69.94 69.94 65.64 66.57 0.1M
2022-11-11 70.74 73.47 70.36 70.50 0.1M
2022-11-10 67.09 70.97 66.09 70.06 0.1M
2022-11-09 64.61 65.82 63.01 63.19 0.1M
2022-11-08 66.13 68.12 64.99 65.30 0.1M
2022-11-07 63.50 66.11 62.74 65.86 0.1M
2022-11-04 65.04 65.88 61.56 63.25 0.1M
2022-11-03 63.00 66.00 61.48 63.51 0.2M
2022-11-02 71.20 77.00 65.03 65.15 0.2M
2022-11-01 72.49 72.90 69.50 70.38 0.1M
2022-10-31 72.81 73.02 70.26 70.46 0.1M
2022-10-28 71.86 73.95 70.82 73.02 0.1M
2022-10-27 69.93 72.89 69.14 71.92 0.1M
2022-10-26 69.49 70.97 68.72 68.78 0.1M
2022-10-25 66.44 70.41 66.44 68.83 0.1M
2022-10-24 65.50 66.82 64.91 66.26 0.1M
2022-10-21 63.14 65.83 62.71 65.21 0.1M
2022-10-20 64.40 66.39 61.36 62.45 0.1M
2022-10-19 66.54 66.54 63.88 64.25 0.1M
2022-10-18 67.90 69.47 66.37 67.37 0.1M
2022-10-17 64.97 67.09 64.97 66.08 0.1M
2022-10-14 68.41 68.41 63.00 63.39 0.1M
2022-10-13 65.00 68.40 62.99 67.60 0.1M
2022-10-12 67.83 68.20 65.95 66.50 0.1M
2022-10-11 68.52 69.21 67.53 67.92 0.1M
2022-10-10 68.50 69.50 67.43 68.88 0.1M
2022-10-07 69.64 69.69 67.12 67.96 0.1M
2022-10-06 70.63 72.51 70.31 70.67 0.1M
2022-10-05 73.19 74.42 70.67 70.99 0.1M
2022-10-04 67.44 74.79 67.35 74.45 0.3M
2022-10-03 63.03 65.80 62.60 65.25 0.1M
2022-09-30 61.14 63.96 60.30 62.10 0.1M
2022-09-29 61.74 61.74 59.36 61.12 0.1M
2022-09-28 59.29 63.49 59.29 62.98 0.1M
2022-09-27 58.92 59.84 57.50 58.79 0.1M
2022-09-26 61.05 62.57 57.83 57.88 0.1M
2022-09-23 62.34 62.93 60.47 61.57 0.2M
2022-09-22 64.91 64.91 62.78 63.26 0.1M
2022-09-21 66.49 68.18 65.24 65.50 0.1M
2022-09-20 66.00 66.20 64.01 65.51 0.1M
2022-09-19 64.66 68.00 64.66 66.98 0.1M
2022-09-16 62.80 65.53 62.50 65.06 0.2M
2022-09-15 61.78 64.83 61.78 63.82 0.1M
2022-09-14 65.19 66.35 61.00 62.33 0.2M
2022-09-13 68.31 69.80 64.69 64.78 0.3M
2022-09-12 71.50 73.22 70.20 70.60 0.1M
2022-09-09 71.04 73.26 70.46 71.15 0.1M
2022-09-08 69.65 70.91 68.36 69.92 0.1M
2022-09-07 68.68 71.23 68.43 70.97 0.1M
2022-09-06 69.40 70.87 67.81 69.07 0.1M
2022-09-02 72.16 72.16 69.03 69.33 0.1M
2022-09-01 68.38 71.73 68.38 71.50 0.2M
2022-08-31 70.40 71.37 68.64 70.10 0.2M
2022-08-30 73.76 75.11 69.57 70.45 0.3M
2022-08-29 73.77 74.88 72.64 74.14 0.1M
2022-08-26 77.91 77.91 73.46 74.73 0.1M
2022-08-25 75.49 78.88 75.40 77.80 0.1M
2022-08-24 75.60 76.82 75.25 75.37 0.1M
2022-08-23 76.28 78.56 76.15 76.44 0.1M
2022-08-22 75.16 76.15 74.29 75.71 0.2M
2022-08-19 78.22 78.22 76.00 77.04 0.1M
2022-08-18 76.86 79.51 76.86 79.23 0.1M
2022-08-17 77.05 77.86 76.06 76.97 0.1M
2022-08-16 76.57 79.48 76.31 78.64 0.1M
2022-08-15 77.23 77.66 74.80 77.12 0.1M
2022-08-12 76.88 78.47 76.55 77.87 0.1M
2022-08-11 76.85 78.74 76.21 76.81 0.1M
2022-08-10 77.91 79.19 75.77 75.93 0.1M
2022-08-09 81.00 81.00 73.85 75.73 0.2M
2022-08-08 79.04 82.22 78.36 81.50 0.1M
2022-08-05 77.41 79.14 76.59 77.68 0.1M
2022-08-04 80.00 81.71 78.31 78.96 0.1M
2022-08-03 78.83 83.81 75.30 80.62 0.3M
2022-08-02 82.83 83.21 79.54 82.05 0.3M
2022-08-01 83.00 85.50 80.55 83.07 0.3M
2022-07-29 77.97 81.18 77.53 80.00 0.2M
2022-07-28 74.80 78.52 74.30 77.31 0.1M
2022-07-27 74.71 75.54 72.34 74.42 0.1M
2022-07-26 73.97 75.15 72.33 74.04 0.2M
2022-07-25 77.83 77.83 73.28 74.39 0.1M
2022-07-22 75.99 78.08 74.15 75.63 0.1M
2022-07-21 76.83 76.98 73.39 75.90 0.1M
2022-07-20 76.19 78.69 74.74 77.80 0.1M
2022-07-19 74.65 78.15 74.65 75.96 0.2M
2022-07-18 73.99 75.30 72.67 73.10 0.1M
2022-07-15 73.09 73.52 70.59 72.57 0.1M
2022-07-14 70.78 71.71 68.75 71.08 0.1M
2022-07-13 69.33 73.35 68.31 72.58 0.1M
2022-07-12 69.45 72.66 69.10 71.37 0.1M
2022-07-11 71.42 72.48 69.45 70.25 0.1M
2022-07-08 70.29 72.19 69.33 71.64 0.1M
2022-07-07 67.76 71.05 67.57 69.85 0.1M
2022-07-06 69.12 70.62 63.64 66.63 0.2M
2022-07-05 67.80 69.63 67.46 69.39 0.1M
2022-07-01 66.42 69.74 66.42 69.29 0.2M
2022-06-30 64.23 67.63 62.43 66.81 0.2M
2022-06-29 66.31 67.07 64.50 64.96 0.2M
2022-06-28 70.27 71.51 66.53 66.74 0.1M
2022-06-27 67.55 70.56 67.03 69.13 0.2M
2022-06-24 65.72 69.81 65.72 66.64 0.5M
2022-06-23 63.26 66.43 62.25 65.81 0.3M
2022-06-22 62.00 64.11 61.99 62.88 0.2M
2022-06-21 65.26 66.11 61.98 63.97 0.2M
2022-06-17 62.04 64.96 60.88 63.97 0.4M
2022-06-16 66.17 66.60 60.43 61.94 0.4M
2022-06-15 72.10 73.20 67.23 69.38 0.2M
2022-06-14 70.17 72.55 69.28 71.22 0.1M
2022-06-13 73.66 74.13 68.15 70.17 0.3M
2022-06-10 80.19 81.96 74.50 77.15 0.2M
2022-06-09 84.22 84.80 82.17 82.33 0.1M
2022-06-08 90.05 91.08 83.54 84.50 0.2M
2022-06-07 87.14 91.98 86.21 90.60 0.1M
2022-06-06 88.12 90.01 86.95 87.89 0.2M
2022-06-03 83.87 87.57 83.45 87.29 0.1M
2022-06-02 83.78 88.97 83.78 85.09 0.2M
2022-06-01 82.33 85.05 79.75 83.28 0.2M
2022-05-31 82.46 83.11 78.04 82.66 0.3M
2022-05-27 83.02 83.89 81.82 83.60 0.1M
2022-05-26 80.64 83.77 79.21 82.67 0.1M
2022-05-25 75.60 81.23 75.60 79.98 0.1M
2022-05-24 80.06 80.06 73.66 76.33 0.2M
2022-05-23 80.83 82.74 78.07 81.43 0.2M
2022-05-20 85.33 85.67 77.45 80.63 0.2M
2022-05-19 84.05 86.25 82.01 83.08 0.1M
2022-05-18 91.22 93.72 81.39 84.04 0.3M
2022-05-17 89.75 91.61 88.23 90.79 0.2M
2022-05-16 88.50 88.68 85.34 87.12 0.1M
2022-05-13 86.27 91.30 86.27 89.42 0.1M
2022-05-12 82.15 87.94 80.77 85.54 0.2M
2022-05-11 89.95 90.57 82.92 83.67 0.1M
2022-05-10 92.29 94.00 86.45 89.16 0.2M
2022-05-09 95.78 98.50 90.69 91.60 0.2M
2022-05-06 97.60 97.79 93.70 96.83 0.2M
2022-05-05 98.39 100.01 94.34 97.91 0.4M
2022-05-04 83.00 98.75 83.00 98.39 0.6M
2022-05-03 70.14 76.69 69.97 76.56 0.3M
2022-05-02 66.00 70.62 65.70 70.45 0.2M
2022-04-29 68.33 70.43 66.00 66.67 0.1M
2022-04-28 66.80 70.24 65.05 69.06 0.1M
2022-04-27 65.11 68.07 64.47 66.89 0.1M
2022-04-26 68.30 69.36 64.97 65.11 0.1M
2022-04-25 65.30 69.33 64.90 69.33 0.2M
2022-04-22 67.38 69.35 65.99 66.64 0.1M
2022-04-21 72.31 72.96 67.29 68.04 0.1M
2022-04-20 69.81 71.95 68.47 71.41 0.2M
2022-04-19 65.22 68.81 65.22 68.63 0.1M
2022-04-18 62.91 65.91 62.38 65.01 0.1M
2022-04-14 66.15 66.15 62.61 63.51 0.1M
2022-04-13 63.00 67.32 63.00 65.70 0.1M
2022-04-12 63.86 68.16 62.19 62.92 0.2M
2022-04-11 61.17 64.80 61.17 63.18 0.1M
2022-04-08 62.00 64.88 60.57 62.02 0.2M
2022-04-07 60.63 63.43 58.40 61.89 0.3M
2022-04-06 66.47 66.73 60.13 60.41 0.4M
2022-04-05 69.91 71.60 66.71 67.30 0.2M
2022-04-04 71.65 71.71 68.64 69.60 0.2M
2022-04-01 72.61 74.35 69.85 71.67 0.1M
2022-03-31 74.65 75.31 71.28 71.88 0.2M
2022-03-30 77.68 78.83 74.03 74.59 0.1M
2022-03-29 80.88 82.90 77.85 78.31 0.1M
2022-03-28 79.46 80.16 76.16 78.96 0.1M
2022-03-25 79.58 80.85 76.62 79.55 0.2M
2022-03-24 85.18 85.18 78.50 79.67 0.4M
2022-03-23 91.09 91.09 84.70 84.78 0.1M
2022-03-22 92.32 95.24 90.40 91.10 0.1M
2022-03-21 93.24 95.55 90.02 91.77 0.1M
2022-03-18 91.79 93.81 90.36 93.24 0.2M
2022-03-17 90.74 92.75 89.61 92.59 0.1M
2022-03-16 88.75 92.04 86.72 90.82 0.1M
2022-03-15 82.89 88.57 81.50 88.03 0.1M
2022-03-14 88.32 88.93 81.07 81.78 0.1M
2022-03-11 91.73 93.59 87.78 88.32 0.1M
2022-03-10 86.59 91.22 86.13 90.82 0.1M
2022-03-09 88.37 89.98 87.90 89.29 0.2M
2022-03-08 84.44 88.53 84.30 85.15 0.2M
2022-03-07 89.50 90.11 83.41 84.39 0.1M
2022-03-04 89.16 90.27 86.37 89.04 0.1M
2022-03-03 93.00 93.36 89.36 90.13 0.1M
2022-03-02 87.75 93.41 87.75 92.78 0.2M
2022-03-01 89.38 90.00 85.89 87.40 0.1M
2022-02-28 87.98 90.43 86.44 89.38 0.1M
2022-02-25 85.89 87.59 82.08 87.35 0.2M
2022-02-24 73.91 86.73 72.35 86.39 0.2M
2022-02-23 89.00 94.50 75.21 75.35 0.6M
2022-02-22 84.72 85.55 80.72 83.66 0.2M
2022-02-18 87.49 89.70 84.39 85.71 0.1M
2022-02-17 88.62 89.94 86.70 87.59 0.1M
2022-02-16 87.12 89.79 86.35 88.66 0.1M
2022-02-15 81.40 87.44 81.40 87.12 0.2M
2022-02-14 79.45 81.84 79.21 80.37 0.1M
2022-02-11 79.15 82.44 77.80 79.10 0.2M
2022-02-10 76.52 80.49 75.24 79.16 0.2M
2022-02-09 78.15 79.47 77.01 77.90 0.1M
2022-02-08 71.50 77.05 70.88 76.80 0.1M
2022-02-07 70.35 72.47 69.71 71.43 0.1M
2022-02-04 73.03 75.17 69.93 70.31 0.1M
2022-02-03 73.85 76.59 72.78 73.72 0.1M
2022-02-02 74.87 76.48 72.15 75.07 0.1M
2022-02-01 72.68 74.90 70.51 74.78 0.1M
2022-01-31 70.06 71.67 68.59 71.64 0.1M
2022-01-28 68.64 70.56 66.11 70.42 0.1M
2022-01-27 71.86 72.65 68.26 68.34 0.1M
2022-01-26 73.41 75.54 69.92 70.79 0.1M
2022-01-25 71.26 72.89 69.01 71.28 0.1M
2022-01-24 66.33 73.63 65.00 73.38 0.2M
2022-01-21 71.50 73.24 68.56 68.60 0.2M
2022-01-20 76.00 78.02 72.35 72.65 0.1M
2022-01-19 76.69 77.45 74.10 75.49 0.1M
2022-01-18 80.08 80.35 76.04 76.27 0.1M
2022-01-14 83.00 83.65 80.42 81.92 0.1M
2022-01-13 84.74 86.48 83.15 83.84 0.1M
2022-01-12 85.25 86.52 83.15 84.10 0.1M
2022-01-11 81.55 84.78 78.89 84.43 0.2M
2022-01-10 80.00 81.64 76.85 81.55 0.2M
2022-01-07 87.81 89.23 81.00 81.01 0.2M
2022-01-06 86.00 88.41 82.05 87.81 0.1M
2022-01-05 92.08 92.76 86.40 86.72 0.1M
2022-01-04 91.56 92.83 89.24 92.09 0.1M
2022-01-03 96.63 96.63 90.54 91.08 0.2M