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

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2016 7.910 7.950 7.690 7.800 8,565 -0.09(-1.14%)
Nov 29, 2016 7.908 7.960 7.890 7.890 2,302 -0.06(-0.75%)
Nov 28, 2016 7.970 8.090 7.860 7.950 3,390 -0.10(-1.24%)
Nov 25, 2016 7.880 8.050 7.880 8.050 804 +0.18(+2.29%)
Nov 23, 2016 7.870 7.870 7.870 0 +0.05(+0.64%)
Nov 22, 2016 7.940 8.000 7.810 7.820 6,977 -0.14(-1.76%)
Nov 21, 2016 7.873 7.978 7.823 7.960 13,019 +0.06(+0.76%)
Nov 18, 2016 7.910 7.970 7.670 7.900 13,593 -0.04(-0.50%)
Nov 17, 2016 7.989 8.000 7.901 7.940 3,810 -0.03(-0.38%)
Nov 16, 2016 7.880 7.990 7.860 7.970 10,415 +0.16(+2.07%)
Nov 15, 2016 7.800 7.949 7.800 7.808 2,702 +0.06(+0.75%)
Nov 14, 2016 7.690 7.950 7.652 7.750 2,887 +0.08(+1.04%)
Nov 11, 2016 7.700 7.700 7.663 7.670 2,707 +0.10(+1.28%)
Nov 10, 2016 7.700 8.061 7.520 7.573 37,100 -0.02(-0.22%)
Nov 09, 2016 7.340 7.699 7.340 7.590 3,942 +0.25(+3.41%)
Nov 08, 2016 7.900 7.900 6.970 7.340 11,456 -0.58(-7.32%)
Nov 07, 2016 7.510 8.040 7.470 7.920 9,126 +0.54(+7.32%)
Nov 04, 2016 7.367 7.440 7.367 7.380 3,561 -0.03(-0.40%)
Nov 03, 2016 7.460 7.461 7.400 7.410 2,933 -0.10(-1.33%)
Nov 02, 2016 7.880 7.890 7.340 7.510 3,345 -0.33(-4.21%)
Nov 01, 2016 7.890 7.940 7.570 7.840 10,969 -0.04(-0.51%)
Oct 31, 2016 7.750 8.000 7.750 7.880 6,526 +0.19(+2.47%)
Oct 28, 2016 7.734 7.899 7.690 7.690 4,971 -0.16(-2.04%)
Oct 27, 2016 8.030 8.030 7.580 7.850 9,047 -0.16(-2.00%)
Oct 26, 2016 8.016 8.040 8.010 8.010 2,820 -0.03(-0.37%)
Oct 25, 2016 8.150 8.260 8.010 8.040 9,529 -0.15(-1.83%)
Oct 24, 2016 8.170 8.488 8.060 8.190 2,818 +0.02(+0.26%)
Oct 21, 2016 8.165 8.169 8.165 8.169 361 +0.06(+0.77%)
Oct 20, 2016 8.106 8.106 8.106 8.106 228 +0.02(+0.31%)
Oct 19, 2016 8.110 8.110 8.081 8.081 531 -0.04(-0.48%)
Oct 18, 2016 8.070 8.280 8.000 8.120 4,571 +0.02(+0.30%)
Oct 17, 2016 8.001 8.096 8.001 8.096 823 +0.01(+0.07%)
Oct 14, 2016 8.000 8.291 7.905 8.090 15,687 +0.15(+1.89%)
Oct 13, 2016 8.604 8.604 7.940 7.940 12,628 -0.67(-7.81%)
Oct 12, 2016 8.613 8.613 8.613 8.613 100 -0.04(-0.43%)
Oct 11, 2016 8.860 8.940 8.450 8.650 2,271 -0.18(-2.04%)
Oct 10, 2016 8.940 8.940 8.800 8.830 1,810 -0.12(-1.34%)
Oct 07, 2016 8.915 8.950 8.915 8.950 2,742 +0.09(+1.03%)
Oct 06, 2016 8.859 8.859 8.859 8.859 195 +0.01(+0.10%)
Oct 05, 2016 8.840 8.850 8.825 8.850 690 +0.05(+0.57%)
Oct 04, 2016 8.950 8.950 8.800 8.800 2,386 -0.14(-1.57%)
Oct 03, 2016 8.950 8.950 8.810 8.940 4,147 +0.06(+0.68%)
Sep 30, 2016 8.900 8.970 8.837 8.880 2,837 +0.09(+1.02%)
Sep 29, 2016 8.935 8.935 8.770 8.790 6,735 -0.18(-2.01%)
Sep 28, 2016 8.980 9.000 8.917 8.970 10,482 -0.01(-0.11%)
Sep 27, 2016 8.900 9.090 8.870 8.980 2,368 +0.20(+2.28%)
Sep 26, 2016 8.960 9.000 8.770 8.780 4,620 -0.20(-2.23%)
Sep 23, 2016 8.760 9.040 8.760 8.980 15,065 +0.25(+2.86%)
Sep 22, 2016 8.350 8.780 8.350 8.730 84,208 +0.46(+5.56%)
Sep 21, 2016 8.340 8.400 8.249 8.270 8,245 -0.12(-1.43%)
Sep 20, 2016 8.368 8.399 8.350 8.390 3,322 +0.00(+0.00%)
Sep 19, 2016 8.510 8.510 8.250 8.390 12,575 -0.04(-0.47%)
Sep 16, 2016 8.430 8.500 8.430 8.430 5,973 +0.03(+0.36%)
Sep 15, 2016 8.374 8.490 8.374 8.400 2,001 +0.00(+0.00%)
Sep 14, 2016 8.490 8.490 8.380 8.400 6,348 -0.09(-1.06%)
Sep 13, 2016 8.640 8.700 8.450 8.490 9,818 -0.16(-1.85%)
Sep 12, 2016 8.600 8.700 8.469 8.650 19,879 +0.05(+0.58%)
Sep 09, 2016 8.780 8.800 8.500 8.600 46,808 -0.23(-2.60%)
Sep 08, 2016 8.920 9.040 8.820 8.830 12,719 -0.01(-0.11%)
Sep 07, 2016 8.900 9.040 8.820 8.840 12,787 -0.06(-0.67%)
Sep 06, 2016 9.050 9.690 8.860 8.900 162,471 -0.12(-1.33%)
Sep 02, 2016 8.960 9.020 9.020 9.020 3,400 +0.03(+0.33%)
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.