U.S. markets closed

BlueLinx Holdings Inc. (BXC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.54+0.09 (+0.09%)
Al cierre: 04:00PM EDT
102.54 +0.08 (+0.08%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024104.62106.43101.06102.54102.54102,327
02 may 2024101.02102.8998.26102.45102.45135,900
01 may 2024108.84114.60100.14100.59100.59234,100
30 abr 2024109.79111.25109.21109.67109.6783,100
29 abr 2024114.00115.40110.79111.52111.5260,600
26 abr 2024113.90115.58112.83112.95112.9551,700
25 abr 2024110.17114.52109.01113.59113.5965,700
24 abr 2024113.32115.49110.31112.31112.31112,400
23 abr 2024110.49114.04110.04113.90113.9065,300
22 abr 2024109.11111.35108.17109.77109.7793,600
19 abr 2024109.18110.65106.48108.54108.5486,700
18 abr 2024111.10112.51108.96109.69109.6968,700
17 abr 2024114.60114.62109.59110.00110.0080,600
16 abr 2024113.82115.20111.50113.77113.7760,900
15 abr 2024117.93118.16114.07115.38115.3871,400
12 abr 2024119.12119.48116.98117.50117.5061,200
11 abr 2024120.44120.91119.41120.24120.2448,300
10 abr 2024123.57125.82119.77120.55120.5553,900
09 abr 2024128.05128.17126.00128.17128.1761,200
08 abr 2024129.02131.95127.34128.05128.0556,900
05 abr 2024126.67129.25126.34129.02129.0265,100
04 abr 2024129.70130.25125.53126.60126.6052,400
03 abr 2024123.14129.94123.14128.27128.2780,400
02 abr 2024125.99125.99123.16124.00124.0056,500
01 abr 2024130.43132.00127.36128.06128.0645,200
28 mar 2024129.23131.26128.88130.24130.2470,500
27 mar 2024129.35129.38127.76128.29128.2964,800
26 mar 2024130.04130.26127.53128.12128.1239,500
25 mar 2024130.28131.01128.63128.73128.7339,900
22 mar 2024131.98131.98129.12130.31130.3137,000
21 mar 2024128.28132.21126.78131.25131.2572,900
20 mar 2024120.61127.77120.60126.48126.4861,400
19 mar 2024116.97121.24116.97121.24121.2441,400
18 mar 2024116.41119.30115.56117.12117.1268,100
15 mar 2024114.86117.48114.86116.26116.26183,700
14 mar 2024117.26117.34115.55115.90115.9069,900
13 mar 2024119.36120.01118.33118.40118.4033,200
12 mar 2024117.21119.36116.55119.30119.3063,000
11 mar 2024119.14119.14116.14117.59117.5943,400
08 mar 2024121.49123.92118.86119.77119.7763,600
07 mar 2024119.18121.26119.18120.29120.2938,800
06 mar 2024120.71121.30117.64118.51118.5187,200
05 mar 2024124.14124.99118.83119.40119.4068,700
04 mar 2024130.02132.67125.13125.14125.1457,800
01 mar 2024127.68129.94125.76129.35129.3590,300
29 feb 2024124.71126.88124.27126.85126.8566,200
28 feb 2024123.50125.00122.43123.18123.1849,700
27 feb 2024123.51124.67122.19124.39124.3993,800
26 feb 2024117.48122.85116.61122.01122.0194,600
23 feb 2024116.34123.06115.15118.15118.1589,000
22 feb 2024116.34116.44111.75115.50115.50115,200
21 feb 2024115.68117.15108.48114.85114.85153,500
20 feb 2024117.78117.98114.27117.10117.1081,900
16 feb 2024120.86121.97118.73118.87118.8778,200
15 feb 2024121.40123.54118.05122.45122.4589,300
14 feb 2024119.44119.83116.58119.74119.7462,900
13 feb 2024117.51118.79115.46116.82116.8282,800
12 feb 2024121.61124.32121.26123.66123.6698,200
09 feb 2024117.61121.25116.92120.84120.8481,000
08 feb 2024115.82117.82114.80117.71117.7184,200
07 feb 2024115.35116.51114.50115.81115.8137,400
06 feb 2024114.90115.60113.08114.35114.3546,300
05 feb 2024115.33115.74112.08114.59114.5963,000
02 feb 2024114.31117.48113.32117.35117.3563,400
01 feb 2024116.09116.75112.62116.72116.7268,100
31 ene 2024113.83119.98113.08115.34115.34153,900
30 ene 2024111.96114.05111.96113.83113.8382,400
29 ene 2024109.90112.30109.30112.29112.29104,100
26 ene 2024110.59110.96108.73109.78109.7851,200
25 ene 2024111.78111.78108.86110.25110.2564,100
24 ene 2024111.46111.46107.70109.42109.4260,600
23 ene 2024114.81114.92109.48109.68109.6867,400
22 ene 2024112.80115.18112.30114.76114.7667,300
19 ene 2024110.87111.38108.75111.17111.1751,100
18 ene 2024111.14111.14108.00110.39110.3963,300
17 ene 2024106.81110.34105.86110.31110.31102,500
16 ene 2024108.04109.19107.70108.54108.5482,000
12 ene 2024112.71112.71108.99109.68109.6847,600
11 ene 2024111.07111.87109.21111.19111.1970,800
10 ene 2024110.43112.15109.83112.15112.1561,100
09 ene 2024110.22110.79108.51110.50110.5092,200
08 ene 2024110.70112.66109.70112.60112.60118,000
05 ene 2024108.22111.32108.15109.65109.6562,700
04 ene 2024109.34110.30108.62109.51109.51104,600
03 ene 2024109.18110.69107.11108.89108.89100,600
02 ene 2024112.09113.60109.85110.72110.7293,600
29 dic 2023115.45115.46112.89113.31113.31107,200
28 dic 2023115.54116.43114.86116.05116.0574,600
27 dic 2023115.91117.09115.15116.18116.1869,600
26 dic 2023114.09115.48113.19115.39115.3950,900
22 dic 2023113.89114.29112.44113.59113.5970,000
21 dic 2023113.01113.22109.79113.19113.19124,300
20 dic 2023112.69115.29110.79111.00111.00109,700
19 dic 2023108.54113.38107.60112.79112.79131,800
18 dic 2023107.68108.20106.40107.00107.00139,300
15 dic 2023107.55109.27106.40106.55106.55205,000
14 dic 2023102.58108.28102.05107.29107.29164,700
13 dic 202396.68100.4093.73100.15100.15124,200
12 dic 202397.1197.1195.1496.2096.2072,300
11 dic 202394.1197.2394.0096.9396.93111,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...