Bluelinx Holdings Inc. Common Stockのデータ

Bluelinx Holdings Inc. Common Stockの基本情報

名前 Bluelinx Holdings Inc. Common Stock
ティッカー BXC
国 United States
上場年 2004.0
セクター Capital Goods

Bluelinx Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.09 42.87 44.85 42.87 98300.0 42.87
2021-02-12 44.8 43.98 44.25 44.61 135000.0 44.61
2021-02-11 43.4 41.71 42.0 42.84 63900.0 42.84
2021-02-10 43.11 41.0 42.58 41.75 87700.0 41.75
2021-02-09 42.9 41.49 42.9 41.52 101300.0 41.52
2021-02-08 44.16 41.65 41.66 42.98 203800.0 42.98
2021-02-05 41.41 39.33 40.31 40.98 98800.0 40.98
2021-02-04 40.22 39.64 40.17 39.96 91900.0 39.96
2021-02-03 39.88 38.65 39.16 39.84 132700.0 39.84
2021-02-02 38.98 37.31 37.92 38.51 125200.0 38.51
2021-02-01 37.21 35.4 36.02 37.09 87400.0 37.09
2021-01-29 36.55 34.68 35.75 35.38 87400.0 35.38
2021-01-28 36.89 33.66 35.75 35.98 195100.0 35.98
2021-01-27 37.81 34.51 36.69 34.66 155000.0 34.66
2021-01-26 38.67 36.23 37.34 37.52 158700.0 37.52
2021-01-25 38.61 35.68 38.21 37.71 93100.0 37.71
2021-01-22 38.54 35.77 37.29 38.21 114200.0 38.21
2021-01-21 39.36 37.06 39.18 37.95 117800.0 37.95
2021-01-20 39.3 38.21 38.21 39.07 102600.0 39.07
2021-01-19 38.46 36.96 36.96 37.85 104600.0 37.85
2021-01-15 37.69 35.69 36.87 36.23 219700.0 36.23
2021-01-14 38.14 36.2 36.3 37.67 166000.0 37.67
2021-01-13 37.72 35.79 36.98 36.13 139200.0 36.13
2021-01-12 36.74 34.36 34.99 36.5 137300.0 36.5
2021-01-11 35.76 33.75 33.9 34.62 128500.0 34.62
2021-01-08 35.49 32.93 35.19 34.11 92500.0 34.11
2021-01-07 36.1 34.01 34.95 34.98 95300.0 34.98
2021-01-06 34.76 32.6 32.75 34.67 217200.0 34.67
2021-01-05 32.71 28.56 29.21 32.41 203000.0 32.41
2021-01-04 29.43 27.13 29.26 27.97 87000.0 27.97
2020-12-31 30.12 29.01 29.99 29.26 44400.0 29.26
2020-12-30 30.12 28.9 28.9 29.91 59600.0 29.91
2020-12-29 29.94 28.0 29.87 28.92 76600.0 28.92
2020-12-28 30.21 29.41 29.82 29.84 54900.0 29.84
2020-12-24 30.05 29.27 29.81 29.37 21700.0 29.37
2020-12-23 30.35 29.03 29.98 29.79 86600.0 29.79
2020-12-22 29.96 28.79 29.16 29.83 62600.0 29.83
2020-12-21 29.74 27.17 28.11 29.02 116400.0 29.02
2020-12-18 29.39 28.11 28.21 28.94 165500.0 28.94
2020-12-17 28.45 26.12 26.43 28.09 170600.0 28.09
2020-12-16 26.74 25.43 25.46 26.39 99000.0 26.39
2020-12-15 25.73 24.35 24.55 25.34 125100.0 25.34
2020-12-14 25.85 24.01 25.56 24.37 173600.0 24.37
2020-12-11 26.75 25.01 25.98 25.5 128800.0 25.5
2020-12-10 26.88 25.51 25.91 25.98 469700.0 25.98
2020-12-09 27.0 25.63 25.67 26.12 167100.0 26.12
2020-12-08 27.97 24.05 26.27 25.62 460600.0 25.62
2020-12-07 26.45 25.42 25.75 26.3 51600.0 26.3
2020-12-04 26.5 25.58 26.15 25.75 50900.0 25.75
2020-12-03 26.5 25.41 25.41 25.87 61100.0 25.87
2020-12-02 25.97 24.7 24.72 25.81 78700.0 25.81
2020-12-01 26.85 24.84 26.5 24.96 113000.0 24.96
2020-11-30 27.19 25.25 26.43 26.1 256800.0 26.1
2020-11-27 27.05 26.23 26.79 26.4 50700.0 26.4
2020-11-25 27.22 26.24 26.7 26.44 82600.0 26.44
2020-11-24 27.26 26.64 27.26 26.99 103300.0 26.99
2020-11-23 27.48 26.15 26.15 26.83 104900.0 26.83
2020-11-20 26.99 25.83 26.04 26.22 66100.0 26.22
2020-11-19 26.54 25.3 26.13 26.01 89800.0 26.01
2020-11-18 27.24 25.31 25.89 25.84 157200.0 25.84
2020-11-17 25.94 23.8 24.3 25.54 100000.0 25.54
2020-11-16 24.64 23.32 23.93 24.5 91900.0 24.5
2020-11-13 23.95 22.61 22.61 23.26 58200.0 23.26
2020-11-12 23.31 22.02 22.44 22.44 74800.0 22.44
2020-11-11 22.85 21.63 22.65 22.42 59100.0 22.42
2020-11-10 23.1 20.99 22.17 22.4 118400.0 22.4
2020-11-09 24.55 21.82 24.5 21.98 122400.0 21.98
2020-11-06 24.15 22.14 24.03 22.84 138100.0 22.84
2020-11-05 24.89 23.46 23.56 23.95 152500.0 23.95
2020-11-04 24.18 22.55 23.48 23.16 92500.0 23.16
2020-11-03 24.4 22.98 23.96 23.89 114200.0 23.89
2020-11-02 23.58 22.22 22.22 23.47 181600.0 23.47
2020-10-30 22.52 20.7 21.97 21.98 188800.0 21.98
2020-10-29 25.85 22.23 25.2 22.47 418500.0 22.47
2020-10-28 24.41 21.03 21.5 24.17 301500.0 24.17
2020-10-27 22.85 21.64 22.28 21.95 53500.0 21.95
2020-10-26 23.55 22.06 23.42 22.3 143400.0 22.3
2020-10-23 24.99 22.91 24.8 23.42 118900.0 23.42
2020-10-22 24.6 23.25 24.48 24.11 82300.0 24.11
2020-10-21 25.88 24.15 25.08 24.22 109400.0 24.22
2020-10-20 26.94 24.97 26.09 25.08 119800.0 25.08
2020-10-19 26.99 25.01 25.42 25.86 115000.0 25.86
2020-10-16 27.28 25.74 27.16 25.8 86400.0 25.8
2020-10-15 27.48 26.38 26.49 26.79 104900.0 26.79
2020-10-14 28.04 26.74 27.83 27.07 54100.0 27.07
2020-10-13 28.13 25.27 26.6 27.35 152500.0 27.35
2020-10-12 27.19 26.01 26.46 26.59 199600.0 26.59
2020-10-09 27.87 26.13 27.7 26.46 190400.0 26.46
2020-10-08 27.86 26.36 27.43 27.61 255700.0 27.61
2020-10-07 28.26 25.83 25.83 27.05 230600.0 27.05
2020-10-06 26.74 24.8 24.98 25.44 233400.0 25.44
2020-10-05 24.81 22.75 23.0 24.6 248000.0 24.6
2020-10-02 22.86 20.57 20.92 22.71 255300.0 22.71
2020-10-01 21.85 20.81 21.5 21.55 110800.0 21.55
2020-09-30 21.79 20.67 20.67 21.53 133000.0 21.53
2020-09-29 21.16 19.16 19.55 20.68 149000.0 20.68
2020-09-28 20.26 19.24 19.24 19.6 96900.0 19.6
2020-09-25 19.76 18.82 19.29 18.94 64200.0 18.94
2020-09-24 19.96 17.93 18.75 19.36 153700.0 19.36
2020-09-23 20.3 18.58 19.53 18.87 175400.0 18.87
2020-09-22 19.7 17.7 18.14 19.55 223500.0 19.55
2020-09-21 18.97 17.44 18.75 17.88 258400.0 17.88
2020-09-18 18.44 17.1 18.35 18.14 146300.0 18.14
2020-09-17 19.12 17.33 17.45 18.32 118500.0 18.32
2020-09-16 18.58 17.27 17.59 17.94 144000.0 17.94
2020-09-15 18.23 17.4 17.53 17.57 90900.0 17.57
2020-09-14 17.67 17.03 17.43 17.24 130700.0 17.24
2020-09-11 19.12 17.17 18.87 17.28 185000.0 17.28
2020-09-10 19.7 18.38 18.58 18.85 132900.0 18.85
2020-09-09 19.11 18.0 18.41 18.58 173400.0 18.58
2020-09-08 18.73 17.12 18.67 17.63 222600.0 17.63
2020-09-04 20.58 18.1 19.95 19.18 330600.0 19.18
2020-09-03 21.6 19.03 21.43 19.79 380300.0 19.79
2020-09-02 21.85 20.87 21.72 21.84 191200.0 21.84
2020-09-01 21.82 20.07 20.13 21.78 174300.0 21.78
2020-08-31 21.36 20.18 21.05 20.43 180100.0 20.43
2020-08-28 22.12 20.65 21.0 20.76 148200.0 20.76
2020-08-27 21.31 20.46 20.46 20.81 90300.0 20.81
2020-08-26 21.03 20.23 20.67 20.52 146500.0 20.52
2020-08-25 21.74 19.53 21.64 20.7 277800.0 20.7
2020-08-24 21.6 19.9 20.5 21.5 259600.0 21.5
2020-08-21 20.98 19.15 20.07 19.63 259600.0 19.63
2020-08-20 21.34 20.31 20.55 20.45 156600.0 20.45
2020-08-19 21.6 20.51 20.8 20.88 291600.0 20.88
2020-08-18 21.41 19.69 20.45 20.75 401200.0 20.75
2020-08-17 20.5 19.22 19.43 19.69 436900.0 19.69
2020-08-14 19.06 18.34 18.79 18.76 151500.0 18.76
2020-08-13 19.67 18.02 18.19 19.04 132600.0 19.04
2020-08-12 19.58 18.06 19.26 18.36 283700.0 18.36
2020-08-11 20.54 19.07 19.25 19.21 347100.0 19.21
2020-08-10 19.75 18.46 18.58 18.88 281700.0 18.88
2020-08-07 18.42 17.32 17.85 17.83 222600.0 17.83
2020-08-06 19.43 18.12 18.49 18.48 188800.0 18.48
2020-08-05 20.26 17.57 18.25 18.33 495600.0 18.33
2020-08-04 17.95 15.49 17.95 17.5 830000.0 17.5
2020-08-03 14.93 13.75 13.75 14.58 366600.0 14.58
2020-07-31 14.3 13.13 13.77 13.71 308600.0 13.71
2020-07-30 13.57 11.82 12.31 13.48 242200.0 13.48
2020-07-29 12.76 10.85 11.06 12.56 364900.0 12.56
2020-07-28 11.57 10.86 11.3 11.01 79200.0 11.01
2020-07-27 11.39 10.8 11.04 11.33 98600.0 11.33
2020-07-24 11.67 10.73 11.64 10.97 150500.0 10.97
2020-07-23 12.0 11.15 11.75 11.61 128400.0 11.61
2020-07-22 11.87 10.82 11.04 11.56 114900.0 11.56
2020-07-21 11.42 10.83 10.83 10.98 105500.0 10.98
2020-07-20 11.94 10.33 11.7 10.68 212200.0 10.68
2020-07-17 12.03 9.8 9.8 11.58 396300.0 11.58
2020-07-16 9.98 9.01 9.33 9.86 209200.0 9.86
2020-07-15 9.66 8.71 8.78 9.54 323000.0 9.54
2020-07-14 8.42 7.82 8.25 8.41 118500.0 8.41
2020-07-13 8.87 8.14 8.87 8.19 148800.0 8.19
2020-07-10 8.74 8.08 8.32 8.74 117700.0 8.74
2020-07-09 8.8 8.19 8.55 8.36 61900.0 8.36
2020-07-08 8.89 8.19 8.63 8.73 102400.0 8.73
2020-07-07 8.8 8.01 8.02 8.73 72400.0 8.73
2020-07-06 8.57 8.16 8.57 8.21 75000.0 8.21
2020-07-02 9.0 8.23 8.88 8.3 82500.0 8.3
2020-07-01 8.74 8.24 8.69 8.67 62800.0 8.67
2020-06-30 8.6 7.95 8.37 8.57 63000.0 8.57
2020-06-29 8.48 7.24 7.5 8.35 162500.0 8.35
2020-06-26 7.75 7.1 7.6 7.5 951600.0 7.5
2020-06-25 7.95 7.01 7.87 7.77 292700.0 7.77
2020-06-24 8.71 7.69 8.69 7.97 242300.0 7.97
2020-06-23 8.91 8.36 8.81 8.78 134900.0 8.78
2020-06-22 8.82 8.23 8.33 8.62 137400.0 8.62
2020-06-19 9.07 8.23 8.87 8.52 264600.0 8.52
2020-06-18 9.07 8.35 8.38 8.71 175100.0 8.71
2020-06-17 9.37 8.41 8.96 8.55 291400.0 8.55
2020-06-16 8.98 7.91 8.1 8.94 268600.0 8.94
2020-06-15 7.94 6.85 7.0 7.58 219700.0 7.58
2020-06-12 8.21 7.19 7.98 7.37 159600.0 7.37
2020-06-11 8.57 7.58 8.34 7.58 283000.0 7.58
2020-06-10 9.81 8.7 9.8 8.96 201700.0 8.96
2020-06-09 9.73 8.73 9.0 9.54 212900.0 9.54
2020-06-08 9.16 8.46 8.81 8.98 197500.0 8.98
2020-06-05 9.08 8.25 8.25 8.63 333400.0 8.63
2020-06-04 8.26 7.5 7.54 8.03 155200.0 8.03
2020-06-03 8.29 7.47 7.47 7.68 204300.0 7.68
2020-06-02 7.47 7.0 7.13 7.32 197500.0 7.32
2020-06-01 7.29 6.87 6.97 6.99 182600.0 6.99
2020-05-29 7.11 6.69 7.11 6.9 218800.0 6.9
2020-05-28 8.32 7.08 7.86 7.16 329400.0 7.16
2020-05-27 7.93 6.36 6.47 7.77 415700.0 7.77
2020-05-26 6.49 5.87 6.16 6.18 250500.0 6.18
2020-05-22 6.02 5.1 5.1 5.96 518700.0 5.96
2020-05-21 5.2 5.01 5.04 5.06 303500.0 5.06
2020-05-20 5.21 5.0 5.09 5.07 420400.0 5.07
2020-05-19 5.11 4.86 5.0 4.99 186100.0 4.99
2020-05-18 5.21 4.91 4.91 5.04 177400.0 5.04
2020-05-15 5.01 4.61 5.0 4.68 70100.0 4.68
2020-05-14 5.05 4.38 4.69 4.94 153600.0 4.94
2020-05-13 5.14 4.7 5.02 4.78 112200.0 4.78
2020-05-12 5.35 4.77 5.32 4.9 253300.0 4.9
2020-05-11 5.5 4.87 5.2 5.32 137500.0 5.32
2020-05-08 5.63 5.19 5.48 5.31 99300.0 5.31
2020-05-07 5.8 5.31 5.63 5.38 140500.0 5.38
2020-05-06 5.74 5.22 5.3 5.56 196000.0 5.56
2020-05-05 5.5 5.0 5.2 5.04 116100.0 5.04
2020-05-04 5.46 4.91 5.25 5.1 116600.0 5.1
2020-05-01 5.44 5.02 5.28 5.37 116000.0 5.37
2020-04-30 6.41 5.33 6.41 5.47 193900.0 5.47
2020-04-29 6.84 6.0 6.04 6.41 323500.0 6.41
2020-04-28 6.15 4.82 5.03 5.95 355200.0 5.95
2020-04-27 5.0 4.22 4.23 4.85 277400.0 4.85
2020-04-24 4.35 4.08 4.19 4.21 110000.0 4.21
2020-04-23 4.53 4.1 4.16 4.13 128900.0 4.13
2020-04-22 4.44 4.12 4.42 4.21 101800.0 4.21
2020-04-21 4.67 4.2 4.51 4.25 220600.0 4.25
2020-04-20 4.84 4.5 4.68 4.53 201300.0 4.53
2020-04-17 5.33 4.53 4.97 4.69 162400.0 4.69
2020-04-16 4.96 4.42 4.94 4.68 116500.0 4.68
2020-04-15 5.03 4.43 4.98 4.93 158000.0 4.93
2020-04-14 5.09 4.65 4.65 4.99 143800.0 4.99
2020-04-13 5.18 4.5 5.0 4.58 179100.0 4.58
2020-04-09 5.23 4.55 4.7 5.0 349300.0 5.0
2020-04-08 5.58 4.51 4.54 5.06 509500.0 5.06
2020-04-07 4.24 3.6 3.96 4.13 370500.0 4.13
2020-04-06 4.27 3.75 3.94 3.83 182300.0 3.83
2020-04-03 3.97 3.61 3.85 3.74 157400.0 3.74
2020-04-02 4.33 3.81 4.18 3.88 129000.0 3.88
2020-04-01 5.46 4.1 5.05 4.11 187400.0 4.11
2020-03-31 5.37 4.81 5.37 4.95 160000.0 4.95
2020-03-30 5.85 5.25 5.56 5.46 95400.0 5.46
2020-03-27 5.99 5.39 5.78 5.56 90300.0 5.56
2020-03-26 6.45 5.86 5.95 6.03 142800.0 6.03
2020-03-25 6.49 5.6 5.64 6.14 240200.0 6.14
2020-03-24 6.31 5.45 6.0 5.56 151400.0 5.56
2020-03-23 5.99 5.08 5.98 5.59 130100.0 5.59
2020-03-20 6.76 5.68 6.2 5.93 404200.0 5.93
2020-03-19 6.51 4.86 5.75 6.19 214700.0 6.19
2020-03-18 5.64 4.88 5.36 5.19 177400.0 5.19
2020-03-17 6.66 4.74 6.66 5.7 285100.0 5.7
2020-03-16 6.54 5.05 5.89 5.16 265400.0 5.16
2020-03-13 6.76 5.28 5.32 6.22 521600.0 6.22
2020-03-12 5.5 4.6 4.98 5.06 595100.0 5.06
2020-03-11 7.3 5.26 5.97 5.53 504500.0 5.53
2020-03-10 7.78 6.49 7.69 6.58 378000.0 6.58
2020-03-09 8.5 7.34 7.65 7.42 189000.0 7.42
2020-03-06 10.08 8.35 9.46 8.52 203900.0 8.52
2020-03-05 10.92 9.75 10.77 9.93 195100.0 9.93
2020-03-04 11.77 10.82 11.77 11.0 178500.0 11.0
2020-03-03 12.21 11.2 11.55 11.35 172500.0 11.35
2020-03-02 12.11 11.22 11.77 11.4 121200.0 11.4
2020-02-28 12.09 11.29 11.54 11.75 175600.0 11.75
2020-02-27 12.14 11.01 12.0 11.84 188400.0 11.84
2020-02-26 12.85 12.0 12.33 12.2 143200.0 12.2
2020-02-25 13.91 12.01 13.68 12.38 422200.0 12.38
2020-02-24 17.23 14.82 14.9 15.58 413900.0 15.58
2020-02-21 17.31 14.34 14.35 15.42 1882800.0 15.42
2020-02-20 22.19 13.52 13.81 19.5 454200.0 19.5
2020-02-19 13.96 13.34 13.63 13.86 75600.0 13.86
2020-02-18 13.62 13.18 13.42 13.54 46700.0 13.54