Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluelinx Holdings Inc (NY: BXC )

113.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.300 9.530 9.300 9.470 71,788 +0.12(+1.28%)
Nov 29, 2017 9.360 9.700 9.350 9.350 63,477 -0.21(-2.20%)
Nov 28, 2017 9.420 9.585 9.360 9.560 63,644 +0.14(+1.49%)
Nov 27, 2017 9.410 9.650 9.280 9.420 64,113 +0.02(+0.21%)
Nov 24, 2017 9.350 9.550 9.350 9.400 16,972 +0.11(+1.18%)
Nov 22, 2017 9.320 9.370 9.240 9.290 34,445 +0.02(+0.22%)
Nov 21, 2017 9.370 9.390 9.190 9.270 56,893 -0.05(-0.54%)
Nov 20, 2017 9.328 9.390 9.260 9.320 33,654 +0.00(+0.00%)
Nov 17, 2017 9.180 9.400 9.095 9.320 66,325 +0.16(+1.75%)
Nov 16, 2017 9.040 9.350 9.040 9.160 131,081 +0.14(+1.55%)
Nov 15, 2017 9.030 9.150 8.950 9.020 188,354 -0.02(-0.22%)
Nov 14, 2017 8.750 9.120 8.740 9.040 161,918 +0.34(+3.91%)
Nov 13, 2017 8.650 8.740 8.520 8.700 75,784 +0.00(+0.00%)
Nov 10, 2017 8.600 8.810 8.500 8.700 400,179 +0.10(+1.16%)
Nov 09, 2017 8.830 8.850 8.530 8.600 40,459 -0.25(-2.82%)
Nov 08, 2017 8.870 8.980 8.850 8.850 87,654 -0.02(-0.23%)
Nov 07, 2017 8.850 9.000 8.750 8.870 139,948 +0.04(+0.45%)
Nov 06, 2017 9.190 9.190 8.780 8.830 97,905 -0.31(-3.39%)
Nov 03, 2017 9.270 9.410 9.140 9.140 228,190 -0.12(-1.30%)
Nov 02, 2017 9.000 9.500 8.850 9.260 265,884 +0.44(+4.99%)
Nov 01, 2017 8.750 9.020 8.710 8.820 131,997 +0.10(+1.15%)
Oct 31, 2017 8.500 8.970 8.500 8.720 398,694 +0.23(+2.71%)
Oct 30, 2017 8.420 8.840 8.360 8.490 82,099 +0.02(+0.24%)
Oct 27, 2017 8.340 8.500 8.270 8.470 52,343 +0.14(+1.68%)
Oct 26, 2017 8.240 8.585 8.240 8.330 99,548 +0.10(+1.22%)
Oct 25, 2017 8.020 8.290 8.000 8.230 91,353 +0.21(+2.62%)
Oct 24, 2017 7.980 8.190 7.950 8.020 171,215 +0.02(+0.25%)
Oct 23, 2017 8.140 8.160 7.790 8.000 84,350 +0.01(+0.13%)
Oct 20, 2017 8.220 8.260 7.940 7.990 37,928 -0.21(-2.56%)
Oct 19, 2017 8.030 8.535 7.660 8.200 1,060,109 +0.09(+1.11%)
Oct 18, 2017 8.150 8.475 7.570 8.110 642,337 -0.26(-3.11%)
Oct 17, 2017 9.300 9.500 8.180 8.370 395,555 -0.91(-9.81%)
Oct 16, 2017 9.650 9.650 9.150 9.280 135,835 -0.33(-3.43%)
Oct 13, 2017 9.800 9.945 9.420 9.610 88,889 -0.22(-2.24%)
Oct 12, 2017 9.930 10.20 9.790 9.830 14,800 -0.10(-1.01%)
Oct 11, 2017 9.697 9.969 9.650 9.930 27,548 +0.24(+2.48%)
Oct 10, 2017 10.01 10.18 9.380 9.690 47,191 -0.58(-5.65%)
Oct 09, 2017 10.36 10.36 10.09 10.27 5,705 -0.09(-0.87%)
Oct 06, 2017 10.32 10.39 10.32 10.36 6,086 -0.03(-0.29%)
Oct 05, 2017 10.46 10.47 10.37 10.39 19,851 -0.05(-0.48%)
Oct 04, 2017 10.35 10.44 10.33 10.44 8,086 +0.17(+1.66%)
Oct 03, 2017 10.32 10.40 10.25 10.27 6,171 -0.03(-0.29%)
Oct 02, 2017 10.35 10.39 10.29 10.30 4,157 -0.03(-0.29%)
Sep 29, 2017 10.31 10.38 10.30 10.33 9,286 +0.06(+0.58%)
Sep 28, 2017 10.30 10.32 10.17 10.27 4,965 -0.02(-0.19%)
Sep 27, 2017 10.38 10.38 10.25 10.29 6,237 +0.01(+0.10%)
Sep 26, 2017 10.36 10.45 10.21 10.28 3,093 +0.03(+0.29%)
Sep 25, 2017 10.22 10.34 10.05 10.25 34,846 -0.05(-0.49%)
Sep 22, 2017 10.28 10.58 10.07 10.30 28,474 +0.09(+0.88%)
Sep 21, 2017 10.12 10.42 10.05 10.21 22,591 +0.20(+2.00%)
Sep 20, 2017 10.40 10.49 10.01 10.01 9,525 -0.36(-3.47%)
Sep 19, 2017 10.57 10.57 10.36 10.37 6,830 -0.12(-1.14%)
Sep 18, 2017 10.28 10.64 10.28 10.49 11,404 +0.13(+1.25%)
Sep 15, 2017 10.80 10.86 10.27 10.36 57,010 -0.44(-4.07%)
Sep 14, 2017 10.39 10.80 10.39 10.80 71,384 +0.46(+4.45%)
Sep 13, 2017 10.18 10.34 10.12 10.34 57,839 +0.11(+1.08%)
Sep 12, 2017 10.43 10.55 10.15 10.23 27,400 -0.03(-0.29%)
Sep 11, 2017 10.28 10.53 10.14 10.26 22,295 -0.01(-0.10%)
Sep 08, 2017 10.40 10.43 10.25 10.27 28,306 -0.10(-0.96%)
Sep 07, 2017 10.46 10.59 10.34 10.37 38,064 -0.08(-0.77%)
Sep 06, 2017 10.48 10.57 10.30 10.45 12,996 -0.04(-0.38%)
Sep 05, 2017 9.970 10.55 9.851 10.49 29,197 +0.56(+5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.