BlueLinx Holdings Inc. BXC
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$73,79+2,66 (+3,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71,13 | -4,83 % | $74,93 | $75,00 | $71,03 | 169,30K |
| 2026-09-29 | $74,74 | -0,21 % | $76,02 | $76,47 | $72,99 | 154,90K |
| 2026-09-28 | $74,90 | -1,90 % | $75,22 | $77,16 | $74,49 | 171,20K |
| 2026-09-25 | $76,35 | +3,43 % | $74,02 | $77,54 | $72,41 | 147,00K |
| 2026-09-24 | $73,82 | -7,51 % | $77,96 | $79,17 | $72,03 | 280,10K |
| 2026-09-23 | $79,81 | -3,25 % | $81,05 | $82,71 | $79,60 | 238,80K |
| 2026-09-22 | $82,49 | +9,24 % | $77,64 | $82,55 | $76,27 | 181,70K |
| 2026-09-21 | $75,51 | +1,81 % | $75,13 | $76,90 | $74,20 | 210,30K |
| 2026-09-18 | $74,17 | -0,88 % | $74,28 | $75,48 | $72,66 | 263,20K |
| 2026-09-17 | $74,83 | -0,87 % | $77,73 | $77,86 | $74,60 | 105,50K |
| 2026-09-16 | $75,49 | -1,81 % | $80,45 | $80,45 | $73,71 | 143,40K |
| 2026-09-15 | $76,88 | -2,47 % | $78,00 | $79,16 | $76,48 | 129,10K |
| 2026-09-14 | $78,83 | -1,17 % | $78,03 | $81,09 | $76,94 | 104,10K |
| 2026-09-11 | $79,76 | +0,01 % | $82,00 | $83,07 | $78,95 | 191,00K |
| 2026-09-10 | $79,75 | -0,40 % | $78,63 | $79,96 | $72,72 | 139,30K |
| 2026-09-09 | $80,07 | -1,36 % | $79,94 | $81,26 | $79,37 | 86,30K |
| 2026-09-08 | $81,17 | -0,78 % | $81,81 | $81,94 | $79,61 | 120,30K |
| 2026-09-04 | $81,81 | +5,86 % | $77,04 | $82,37 | $77,02 | 204,40K |
| 2026-09-03 | $77,28 | +1,95 % | $77,44 | $77,68 | $74,75 | 162,70K |
| 2026-09-02 | $75,80 | +1,38 % | $74,93 | $78,14 | $74,34 | 104,30K |
| 2026-09-01 | $74,77 | -6,10 % | $78,26 | $79,37 | $73,99 | 117,70K |
| 2026-08-31 | $79,63 | +0,26 % | $79,42 | $80,28 | $77,57 | 152,00K |
| 2026-08-28 | $79,42 | -0,39 % | $79,95 | $80,90 | $77,87 | 117,40K |
| 2026-08-27 | $79,73 | -3,67 % | $81,28 | $83,00 | $79,60 | 134,80K |
| 2026-08-26 | $82,77 | -0,87 % | $83,63 | $86,08 | $81,18 | 157,10K |
| 2026-08-25 | $83,50 | +0,58 % | $83,88 | $84,26 | $80,95 | 126,50K |
| 2026-08-24 | $83,02 | -1,87 % | $85,30 | $85,85 | $82,11 | 134,90K |
| 2026-08-21 | $84,60 | +2,01 % | $84,03 | $86,00 | $83,48 | 153,00K |
| 2026-08-20 | $82,93 | -3,75 % | $85,10 | $85,55 | $82,03 | 138,60K |
| 2026-08-19 | $86,16 | +4,35 % | $84,31 | $87,50 | $84,31 | 102,40K |
| 2026-08-18 | $82,57 | -3,19 % | $85,97 | $86,17 | $82,29 | 137,80K |
| 2026-08-17 | $85,29 | -1,42 % | $85,61 | $85,92 | $83,75 | 114,00K |
| 2026-08-14 | $86,52 | -3,47 % | $89,63 | $89,99 | $85,49 | 122,80K |
| 2026-08-13 | $89,63 | +0,46 % | $90,00 | $90,31 | $87,97 | 142,00K |
| 2026-08-12 | $89,22 | -0,73 % | $90,21 | $91,63 | $86,20 | 189,20K |
| 2026-08-11 | $89,88 | -1,67 % | $90,47 | $93,80 | $89,10 | 224,60K |
| 2026-08-10 | $91,41 | +1,70 % | $90,36 | $91,85 | $88,62 | 209,80K |
| 2026-08-07 | $89,88 | +5,25 % | $86,55 | $90,87 | $85,00 | 312,10K |
| 2026-08-06 | $85,40 | +17,73 % | $74,19 | $85,67 | $72,53 | 409,70K |
| 2026-08-05 | $72,54 | +12,53 % | $63,19 | $75,98 | $63,00 | 320,70K |
| 2026-08-04 | $64,46 | +6,53 % | $61,44 | $65,86 | $60,80 | 190,00K |
| 2026-08-03 | $60,51 | +11,60 % | $55,77 | $60,70 | $55,77 | 196,90K |
| 2026-07-31 | $54,22 | +1,42 % | $54,08 | $54,28 | $51,02 | 170,80K |
| 2026-07-30 | $53,46 | -3,26 % | $56,28 | $56,28 | $53,14 | 119,40K |
| 2026-07-29 | $55,26 | -7,61 % | $58,67 | $58,67 | $54,01 | 156,60K |
| 2026-07-28 | $59,81 | +2,77 % | $59,00 | $61,07 | $59,00 | 117,00K |
| 2026-07-27 | $58,20 | -0,36 % | $59,62 | $60,65 | $57,64 | 109,90K |
| 2026-07-24 | $58,41 | +1,76 % | $58,26 | $60,07 | $56,47 | 120,00K |
| 2026-07-23 | $57,40 | -0,88 % | $57,02 | $57,73 | $55,42 | 109,50K |
| 2026-07-22 | $57,91 | +6,39 % | $54,85 | $58,24 | $54,85 | 118,20K |
| 2026-07-21 | $54,43 | -4,05 % | $56,54 | $56,71 | $53,98 | 306,30K |
| 2026-07-20 | $56,73 | -6,17 % | $61,26 | $61,26 | $56,56 | 210,10K |
| 2026-07-17 | $60,46 | -2,50 % | $61,52 | $63,36 | $59,08 | 161,50K |
| 2026-07-16 | $62,01 | +5,58 % | $58,11 | $63,38 | $58,11 | 158,60K |
| 2026-07-15 | $58,73 | +5,33 % | $55,50 | $60,60 | $55,50 | 184,10K |
| 2026-07-14 | $55,76 | +2,82 % | $55,38 | $56,52 | $54,01 | 132,10K |
| 2026-07-13 | $54,23 | +0,11 % | $54,07 | $54,93 | $53,27 | 94,80K |
| 2026-07-10 | $54,17 | +4,58 % | $52,25 | $55,44 | $52,25 | 114,00K |
| 2026-07-09 | $51,80 | +2,72 % | $51,17 | $52,21 | $50,00 | 95,50K |
| 2026-07-08 | $50,43 | -5,91 % | $52,59 | $52,59 | $48,76 | 166,10K |
| 2026-07-07 | $53,60 | -5,02 % | $56,42 | $57,20 | $52,74 | 145,40K |
| 2026-07-06 | $56,43 | -0,72 % | $57,00 | $58,39 | $55,34 | 143,30K |
| 2026-07-02 | $56,84 | -6,17 % | $61,34 | $61,41 | $56,51 | 160,80K |
| 2026-07-01 | $60,58 | -2,10 % | $60,99 | $62,47 | $59,37 | 196,80K |
| 2026-06-30 | $61,88 | -2,14 % | $63,37 | $63,62 | $61,36 | 182,10K |
| 2026-06-29 | $63,23 | -3,14 % | $64,05 | $64,05 | $61,02 | 135,80K |
| 2026-06-26 | $65,28 | +3,52 % | $62,65 | $65,28 | $62,24 | 364,80K |
| 2026-06-25 | $63,06 | +3,89 % | $60,49 | $63,48 | $60,49 | 151,80K |
| 2026-06-24 | $60,70 | +10,87 % | $55,04 | $60,84 | $55,00 | 244,60K |
| 2026-06-23 | $54,75 | -1,39 % | $54,88 | $56,36 | $54,09 | 105,80K |
| 2026-06-22 | $55,52 | -3,54 % | $57,08 | $58,45 | $55,10 | 98,30K |
| 2026-06-18 | $57,56 | +5,81 % | $55,27 | $58,82 | $54,98 | 316,40K |
| 2026-06-17 | $54,40 | -1,32 % | $54,92 | $58,19 | $53,82 | 124,60K |
| 2026-06-16 | $55,13 | -0,67 % | $56,01 | $56,37 | $54,98 | 68,80K |
| 2026-06-15 | $55,50 | +0,80 % | $55,63 | $58,27 | $55,10 | 88,40K |
| 2026-06-12 | $55,06 | -0,86 % | $56,00 | $57,85 | $55,06 | 108,90K |
| 2026-06-11 | $55,54 | +6,34 % | $52,25 | $55,67 | $51,67 | 77,30K |
| 2026-06-10 | $52,23 | -2,81 % | $54,39 | $54,39 | $52,23 | 63,10K |
| 2026-06-09 | $53,74 | +4,21 % | $52,00 | $54,66 | $52,00 | 105,00K |
| 2026-06-08 | $51,57 | +2,52 % | $50,57 | $52,70 | $49,98 | 90,80K |
| 2026-06-05 | $50,30 | -2,61 % | $50,60 | $51,86 | $49,62 | 103,90K |
| 2026-06-04 | $51,65 | +1,02 % | $51,71 | $53,02 | $50,72 | 97,90K |
| 2026-06-03 | $51,13 | -2,65 % | $52,04 | $52,60 | $50,51 | 113,60K |
| 2026-06-02 | $52,52 | +3,71 % | $50,50 | $52,60 | $49,92 | 131,10K |
| 2026-06-01 | $50,64 | -2,60 % | $51,62 | $51,94 | $49,49 | 89,70K |
| 2026-05-29 | $51,99 | -1,91 % | $52,63 | $53,37 | $51,35 | 260,10K |
| 2026-05-28 | $53,00 | +1,13 % | $51,92 | $53,79 | $51,66 | 91,70K |
| 2026-05-27 | $52,41 | +2,78 % | $51,96 | $53,22 | $51,08 | 127,20K |
| 2026-05-26 | $50,99 | +4,38 % | $49,24 | $50,99 | $48,67 | 102,70K |
| 2026-05-22 | $48,85 | -1,11 % | $49,63 | $49,63 | $47,31 | 190,00K |