Indicators

Bluelinx Holdings Inc (NY: BXC )

102.07 -4.94 (-4.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.20	52.74	49.15	50.40	196,500	-1.41(-2.72%)
May 27, 2021	52.09	53.76	51.50	51.81	135,255	+0.48(+0.94%)
May 26, 2021	51.92	52.76	50.34	51.33	251,982	-0.59(-1.14%)
May 25, 2021	55.78	56.28	51.80	51.92	282,187	-3.76(-6.75%)
May 24, 2021	55.33	56.20	53.56	55.68	155,133	+0.80(+1.46%)
May 21, 2021	53.89	55.64	53.42	54.88	238,231	+1.60(+3.00%)
May 20, 2021	52.51	53.84	51.07	53.28	176,420	+0.63(+1.20%)
May 19, 2021	51.35	52.84	50.28	52.65	176,784	-0.19(-0.36%)
May 18, 2021	55.66	56.17	52.66	52.84	195,707	-1.76(-3.22%)
May 17, 2021	53.41	54.70	51.67	54.60	225,347	+0.93(+1.73%)
May 14, 2021	57.27	58.69	52.92	53.67	430,575	-3.15(-5.54%)
May 13, 2021	58.77	62.30	56.05	56.82	352,780	-1.62(-2.77%)
May 12, 2021	67.00	67.03	58.00	58.44	427,438	-9.00(-13.35%)
May 11, 2021	65.13	67.44	63.59	67.44	264,520	-0.17(-0.25%)
May 10, 2021	67.50	70.38	65.14	67.61	451,706	+0.80(+1.20%)
May 07, 2021	57.96	66.91	57.67	66.81	605,034	+9.14(+15.85%)
May 06, 2021	56.31	57.67	55.17	57.67	350,231	+4.06(+7.57%)
May 05, 2021	54.52	57.00	53.30	53.61	274,450	+0.30(+0.56%)
May 04, 2021	52.40	53.83	50.76	53.31	198,069	+0.03(+0.06%)

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.