Bluelinx Holdings Inc (NY: BXC )

129.23 +0.94 (+0.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 68.33 70.43 66.00 66.67 141,219 -2.39(-3.46%)
Apr 28, 2022 66.80 70.24 65.05 69.06 102,959 +2.17(+3.24%)
Apr 27, 2022 65.11 68.07 64.47 66.89 85,899 +1.78(+2.73%)
Apr 26, 2022 68.30 69.36 64.97 65.11 105,021 -4.22(-6.09%)
Apr 25, 2022 65.30 69.33 64.90 69.33 214,171 +2.69(+4.04%)
Apr 22, 2022 67.38 69.35 65.99 66.64 93,064 -1.40(-2.06%)
Apr 21, 2022 72.31 72.96 67.28 68.04 105,401 -3.37(-4.72%)
Apr 20, 2022 69.81 71.95 68.47 71.41 166,384 +2.78(+4.05%)
Apr 19, 2022 65.22 68.81 65.22 68.63 100,075 +3.62(+5.57%)
Apr 18, 2022 62.91 65.91 62.38 65.01 105,857 +1.50(+2.36%)
Apr 14, 2022 66.15 66.15 62.61 63.51 135,993 -2.19(-3.33%)
Apr 13, 2022 63.00 67.32 63.00 65.70 149,431 +2.78(+4.42%)
Apr 12, 2022 63.86 68.16 62.19 62.92 155,006 -0.26(-0.41%)
Apr 11, 2022 61.17 64.80 61.17 63.18 139,286 +1.16(+1.87%)
Apr 08, 2022 62.00 64.88 60.57 62.02 178,976 +0.13(+0.21%)
Apr 07, 2022 60.63 63.43 58.40 61.89 278,498 +1.48(+2.45%)
Apr 06, 2022 66.47 66.73 60.13 60.41 416,863 -6.89(-10.24%)
Apr 05, 2022 69.91 71.60 66.71 67.30 225,027 -2.30(-3.30%)
Apr 04, 2022 71.65 71.71 68.66 69.60 159,035 -2.07(-2.89%)
Apr 01, 2022 72.61 74.35 69.85 71.67 123,355 -0.21(-0.29%)
Mar 31, 2022 74.65 75.31 71.28 71.88 153,117 -2.71(-3.63%)
Mar 30, 2022 77.68 78.83 74.03 74.59 149,909 -3.72(-4.75%)
Mar 29, 2022 80.88 82.90 77.85 78.31 144,653 -0.65(-0.82%)
Mar 28, 2022 79.46 80.16 76.16 78.96 118,440 -0.59(-0.74%)
Mar 25, 2022 79.58 80.85 76.62 79.55 183,372 -0.12(-0.15%)
Mar 24, 2022 85.18 85.18 78.50 79.67 357,931 -5.11(-6.03%)
Mar 23, 2022 91.09 91.09 84.70 84.78 126,055 -6.32(-6.94%)
Mar 22, 2022 92.32 95.24 90.40 91.10 100,196 -0.67(-0.73%)
Mar 21, 2022 93.24 95.55 90.02 91.77 105,207 -1.47(-1.58%)
Mar 18, 2022 91.79 93.81 90.36 93.24 157,203 +0.65(+0.70%)
Mar 17, 2022 90.74 92.75 89.61 92.59 99,340 +1.77(+1.95%)
Mar 16, 2022 88.75 92.04 86.72 90.82 111,358 +2.79(+3.17%)
Mar 15, 2022 82.89 88.57 81.50 88.03 139,110 +6.25(+7.64%)
Mar 14, 2022 88.32 88.93 81.07 81.78 136,693 -6.54(-7.40%)
Mar 11, 2022 91.73 93.59 87.78 88.32 104,812 -2.50(-2.75%)
Mar 10, 2022 86.59 91.22 86.12 90.82 113,974 +1.53(+1.71%)
Mar 09, 2022 88.37 89.98 87.90 89.29 151,045 +4.14(+4.86%)
Mar 08, 2022 84.44 88.53 84.30 85.15 165,384 +0.76(+0.90%)
Mar 07, 2022 89.50 90.11 83.41 84.39 141,342 -4.65(-5.22%)
Mar 04, 2022 89.16 90.27 86.37 89.04 98,235 -1.09(-1.21%)
Mar 03, 2022 93.00 93.36 89.36 90.13 102,455 -2.65(-2.86%)
Mar 02, 2022 87.75 93.41 87.75 92.78 171,561 +5.38(+6.16%)
Mar 01, 2022 89.38 90.00 85.89 87.40 112,751 -1.98(-2.22%)
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%)
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.