Bluelinx Holdings Inc (NY: BXC )

128.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 87.98 90.43 86.44 89.38 138,059 +2.03(+2.32%)
Feb 25, 2022 85.89 87.59 83.15 87.35 181,626 +0.96(+1.11%)
Feb 24, 2022 73.91 86.73 72.35 86.39 249,602 +11.04(+14.65%)
Feb 23, 2022 89.00 94.50 75.21 75.35 553,998 -8.31(-9.93%)
Feb 22, 2022 84.72 85.20 80.72 83.66 237,365 -2.05(-2.39%)
Feb 18, 2022 85.71 0 -1.88(-2.15%)
Feb 17, 2022 88.62 89.94 86.70 87.59 129,902 -1.07(-1.21%)
Feb 16, 2022 87.12 89.79 86.35 88.66 149,511 +1.54(+1.77%)
Feb 15, 2022 81.40 87.44 81.40 87.12 156,056 +6.75(+8.40%)
Feb 14, 2022 79.45 81.84 79.21 80.37 117,309 +1.27(+1.61%)
Feb 11, 2022 79.15 82.44 77.80 79.10 191,139 -0.06(-0.08%)
Feb 10, 2022 76.52 80.49 76.52 79.16 163,287 +1.26(+1.62%)
Feb 09, 2022 78.15 79.47 77.01 77.90 56,320 +1.10(+1.43%)
Feb 08, 2022 71.50 77.05 70.88 76.80 112,479 +5.37(+7.52%)
Feb 07, 2022 70.35 72.47 69.71 71.43 55,700 +1.12(+1.59%)
Feb 04, 2022 73.03 75.17 69.93 70.31 116,913 -3.41(-4.63%)
Feb 03, 2022 73.85 72.78 73.72 62,699 -1.35(-1.80%)
Feb 02, 2022 74.87 76.48 72.15 75.07 72,867 +0.29(+0.39%)
Feb 01, 2022 72.68 74.90 70.51 74.78 100,854 +3.14(+4.38%)
Jan 31, 2022 70.06 71.67 68.59 71.64 92,186 +1.22(+1.73%)
Jan 28, 2022 68.64 70.56 66.11 70.42 97,413 +2.08(+3.04%)
Jan 27, 2022 71.86 72.65 68.26 68.34 107,953 -2.45(-3.46%)
Jan 26, 2022 73.41 75.54 70.37 70.79 119,193 -0.49(-0.69%)
Jan 25, 2022 71.26 72.89 69.01 71.28 100,216 -2.10(-2.86%)
Jan 24, 2022 66.33 73.63 65.00 73.38 206,313 +4.78(+6.97%)
Jan 21, 2022 71.50 73.24 68.56 68.60 239,927 -4.05(-5.57%)
Jan 20, 2022 76.00 78.02 72.35 72.65 137,883 -2.84(-3.76%)
Jan 19, 2022 76.69 77.45 74.10 75.49 147,603 -0.78(-1.02%)
Jan 18, 2022 80.08 80.35 76.04 76.27 125,954 -5.65(-6.90%)
Jan 14, 2022 81.92 0 -1.92(-2.29%)
Jan 13, 2022 84.74 86.48 83.15 83.84 116,889 -0.26(-0.31%)
Jan 12, 2022 85.25 86.52 83.15 84.10 147,208 -0.33(-0.39%)
Jan 11, 2022 81.55 84.78 78.89 84.43 181,450 +2.88(+3.53%)
Jan 10, 2022 80.00 81.64 76.85 81.55 230,253 +0.54(+0.67%)
Jan 07, 2022 87.81 89.23 81.00 81.01 153,129 -6.80(-7.74%)
Jan 06, 2022 86.00 88.41 82.05 87.81 126,282 +1.09(+1.26%)
Jan 05, 2022 92.08 92.76 86.40 86.72 110,480 -5.37(-5.83%)
Jan 04, 2022 91.56 92.83 89.24 92.09 121,165 +1.01(+1.11%)
Jan 03, 2022 96.63 96.63 90.54 91.08 165,553 -4.68(-4.89%)
Dec 31, 2021 91.59 96.57 91.30 95.76 116,908 +4.12(+4.50%)
Dec 30, 2021 94.53 94.89 91.22 91.64 100,865 -2.93(-3.10%)
Dec 29, 2021 91.07 94.86 91.03 94.57 138,841 +3.56(+3.91%)
Dec 28, 2021 90.25 92.00 89.54 91.01 58,674 +0.84(+0.93%)
Dec 27, 2021 87.68 90.31 87.11 90.17 198,092 +3.03(+3.48%)
Dec 23, 2021 84.38 87.45 84.38 87.14 80,348 +2.81(+3.33%)
Dec 22, 2021 81.89 85.16 81.00 84.33 85,076 +2.61(+3.19%)
Dec 21, 2021 80.63 82.78 80.50 81.72 71,713 +2.76(+3.50%)
Dec 20, 2021 78.30 79.37 74.19 78.96 167,606 -1.31(-1.63%)
Dec 17, 2021 80.89 83.00 78.94 80.27 185,406 -0.43(-0.53%)
Dec 16, 2021 83.51 83.56 79.43 80.70 124,700 -2.03(-2.45%)
Dec 15, 2021 79.00 82.98 77.18 82.73 118,291 +3.70(+4.68%)
Dec 14, 2021 80.24 80.74 77.53 79.03 134,205 -1.59(-1.97%)
Dec 13, 2021 83.52 85.80 80.60 80.62 199,048 -2.90(-3.47%)
Dec 10, 2021 83.89 85.25 82.59 83.52 153,572 +0.47(+0.57%)
Dec 09, 2021 80.95 83.79 80.63 83.05 100,591 +1.81(+2.23%)
Dec 08, 2021 80.95 82.00 79.43 81.24 76,207 +0.96(+1.20%)
Dec 07, 2021 82.50 83.86 79.82 80.28 135,920 -0.49(-0.61%)
Dec 06, 2021 79.03 83.12 76.87 80.77 175,000 +2.55(+3.26%)
Dec 03, 2021 78.91 81.31 77.44 78.22 295,128 -0.41(-0.52%)
Dec 02, 2021 71.34 79.48 70.17 78.63 260,251 +7.58(+10.67%)
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.