Hot Features
프리미엄
BlueLinx Holdings Inc New (BXC)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.83 | 4.97015312743 | 77.06 | 80.9 | 75.69 | 85944 | 77.86236734 | CS |
| 4 | -21.41 | -20.9286412512 | 102.3 | 103.1 | 73.01 | 98624 | 83.05361295 | CS |
| 12 | -23.53 | -22.5339973185 | 104.42 | 114.19 | 73.01 | 71624 | 94.4375236 | CS |
| 26 | -22.05 | -21.4202448028 | 102.94 | 134.792 | 73.01 | 63498 | 103.79684941 | CS |
| 52 | -36.37 | -31.0165444312 | 117.26 | 134.792 | 73.01 | 76367 | 104.79021291 | CS |
| 156 | -7.43 | -8.41259057971 | 88.32 | 134.792 | 57.495 | 96842 | 86.92397478 | CS |
| 260 | 75 | 1273.34465195 | 5.89 | 134.792 | 3.6 | 132195 | 59.57210815 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 80.89 | 2.52 | 3.22 | 79.45 | 81.38 | 79.325 | 96023 |
| 1741905600 | 78.37 | -0.17 | -0.22 | 78.29 | 80.8 | 76.835 | 91687 |
| 1741819200 | 78.54 | 1.47 | 1.91 | 77.79 | 79.45 | 76.53 | 75487 |
| 1741732800 | 77.07 | 0.01 | 0.01 | 77.29 | 79.24 | 77.05 | 83689 |
| 1741646400 | 77.06 | -1.43 | -1.82 | 77.94 | 80.07 | 75.69 | 100447 |
| 1741390800 | 78.49 | 1.41 | 1.83 | 77.06 | 79.28 | 75.99 | 78409 |
| 1741304400 | 77.08 | 0.34 | 0.44 | 75.63 | 77.58 | 75.12 | 70594 |
| 1741218000 | 76.74 | 1.97 | 2.63 | 75.31 | 77.3427 | 74.3 | 79276 |
| 1741131600 | 74.77 | -2.94 | -3.78 | 75.88 | 76.7501 | 73.01 | 67502 |
| 1741045200 | 77.71 | -1.66 | -2.09 | 79.66 | 81.985 | 76.9726 | 75322 |
| 1740786000 | 79.37 | -1.78 | -2.19 | 81.57 | 82.12 | 79.24 | 102811 |
| 1740699600 | 81.15 | -2.85 | -3.39 | 82.87 | 84.248 | 79.424 | 120999 |
| 1740613200 | 84 | 0.01 | 0.01 | 83.94 | 85.71 | 83.94 | 81538 |
| 1740526800 | 83.99 | 1.99 | 2.43 | 81.88 | 85.22 | 81.88 | 123771 |
| 1740440400 | 82 | -0.53 | -0.64 | 82.62 | 83.145 | 80.3 | 104538 |
| 1740181200 | 82.53 | -7.71 | -8.54 | 91.99 | 91.99 | 82.23 | 158765 |
| 1740094800 | 90.24 | -1.77 | -1.92 | 91.3 | 91.34 | 88.39 | 155732 |
| 1740008400 | 92.01 | -7.69 | -7.71 | 95.95 | 96.77 | 86.21 | 198716 |
| 1739922000 | 99.7 | -2.12 | -2.08 | 101.68 | 101.68 | 97.61 | 64856 |
| 1739576400 | 101.82 | 0.27 | 0.27 | 102.3 | 103.1 | 101.2 | 39718 |
| 1739490000 | 101.55 | 1.77 | 1.77 | 100.42 | 101.9599 | 100.07 | 40483 |
| 1739403600 | 99.78 | -3.36 | -3.26 | 100.63 | 101.41 | 99.76 | 44886 |
| 1739317200 | 103.14 | -1.1 | -1.06 | 102.35 | 106.01 | 101.94 | 37224 |
| 1739230800 | 104.24 | 1.35 | 1.31 | 103.94 | 105.1075 | 103.27 | 40262 |
| 1738971600 | 102.89 | -3.18 | -3.00 | 105.81 | 106.015 | 102.12 | 38474 |
| 1738885200 | 106.07 | 0.3 | 0.28 | 106.12 | 107.64 | 105.82 | 27747 |
| 1738798800 | 105.77 | -0.02 | -0.02 | 106.9 | 106.9 | 104.871 | 62759 |
| 1738712400 | 105.79 | 2.18 | 2.10 | 103.22 | 105.975 | 101.92 | 39013 |
| 1738626000 | 103.61 | -4.17 | -3.87 | 105.2 | 105.915 | 102.99 | 46905 |
| 1738366800 | 107.78 | -4.48 | -3.99 | 111.27 | 111.6 | 107.45 | 55652 |
| 1738280400 | 112.26 | 4.74 | 4.41 | 109.63 | 114.19 | 107.72 | 90675 |
| 1738194000 | 107.52 | -0.4 | -0.37 | 107.45 | 108.94 | 106.095 | 56843 |
| 1738107600 | 107.92 | -2.04 | -1.86 | 110.63 | 110.63 | 106.59 | 62619 |
| 1738021200 | 109.96 | 0.51 | 0.47 | 106.63 | 111.355 | 106.63 | 73184 |
| 1737762000 | 109.45 | 1.82 | 1.69 | 108.29 | 109.73 | 106.74 | 68533 |
| 1737675600 | 107.63 | 0 | 0.00 | 107.63 | 107.63 | 107.63 | 0 |
| 1737589200 | 107.63 | -2.79 | -2.53 | 109.52 | 111.13 | 107.27 | 75662 |
| 1737502800 | 110.42 | 3.7 | 3.47 | 108.18 | 111.37 | 107.85 | 60199 |
| 1737157200 | 106.72 | -0.24 | -0.22 | 108.93 | 109.325 | 105.85 | 63995 |
| 1737070800 | 106.96 | -1.91 | -1.75 | 108.24 | 109.98 | 105.68 | 73940 |
| 1736984400 | 108.87 | 4.93 | 4.74 | 108.48 | 109.36 | 106.555 | 77422 |
| 1736898000 | 103.94 | 1.76 | 1.72 | 102.03 | 104.48 | 100.58 | 85893 |
| 1736811600 | 102.18 | 6.1 | 6.35 | 94.4 | 102.49 | 93.86 | 86638 |
| 1736552400 | 96.08 | -1.57 | -1.61 | 95.21 | 97.065 | 94.62 | 48916 |
| 1736379600 | 97.65 | -0.79 | -0.80 | 96.46 | 99.54 | 96.46 | 45866 |
| 1736293200 | 98.44 | -2.21 | -2.20 | 100.44 | 102.09 | 98.14 | 88888 |
| 1736206800 | 100.65 | -0.39 | -0.39 | 101.42 | 104.11 | 99.79 | 44453 |
| 1735947600 | 101.04 | 1.18 | 1.18 | 100.56 | 101.5 | 97.0573 | 41377 |
| 1735861200 | 99.86 | -2.3 | -2.25 | 103.32 | 104.545 | 98.77 | 47234 |
| 1735688400 | 102.16 | -0.29 | -0.28 | 102.53 | 104.48 | 101.58 | 32477 |
| 1735602000 | 102.45 | -1.27 | -1.22 | 102.93 | 103.98 | 100.18 | 31035 |
| 1735342800 | 103.72 | -2.85 | -2.67 | 105.32 | 106.06 | 102.07 | 48654 |
| 1735256400 | 106.57 | -0.69 | -0.64 | 106.56 | 107.1 | 105.215 | 40955 |
| 1735077840 | 107.26 | 1.55 | 1.47 | 105.57 | 107.32 | 105 | 22546 |
| 1734997200 | 105.71 | -1.06 | -0.99 | 106.04 | 107.26 | 105.4717 | 32009 |
| 1734738000 | 106.77 | 0.56 | 0.53 | 104.42 | 108.99 | 104.42 | 160420 |
| 1734651600 | 106.21 | -4.21 | -3.81 | 111.56 | 114.13 | 105.745 | 68582 |
| 1734565200 | 110.42 | -5.94 | -5.10 | 116.1 | 118.155 | 109.34 | 59102 |
| 1734478800 | 116.36 | -1.16 | -0.99 | 117.03 | 118.925 | 115.04 | 40748 |
| 1734392400 | 117.52 | -1.27 | -1.07 | 119 | 120.41 | 115.67 | 44159 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
