Bluelinx Holdings Inc (NY: BXC )

130.24 +1.95 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 70.40 71.37 68.64 70.10 194,017 -0.35(-0.50%)
Aug 30, 2022 73.76 75.11 69.57 70.45 254,988 -3.69(-4.98%)
Aug 29, 2022 73.77 74.88 72.64 74.14 114,625 -0.59(-0.79%)
Aug 26, 2022 77.91 77.91 73.46 74.73 120,477 -3.07(-3.95%)
Aug 25, 2022 75.49 78.88 75.40 77.80 111,936 +2.43(+3.22%)
Aug 24, 2022 75.60 76.82 75.25 75.37 99,099 -1.07(-1.40%)
Aug 23, 2022 76.28 78.56 76.15 76.44 86,629 +0.73(+0.96%)
Aug 22, 2022 75.16 76.15 74.29 75.71 167,782 -1.33(-1.73%)
Aug 19, 2022 78.22 78.22 76.00 77.04 120,636 -2.19(-2.76%)
Aug 18, 2022 76.86 79.51 76.86 79.23 89,494 +2.26(+2.94%)
Aug 17, 2022 77.05 77.86 76.06 76.97 127,553 -1.67(-2.12%)
Aug 16, 2022 76.57 79.48 76.31 78.64 92,939 +1.52(+1.97%)
Aug 15, 2022 77.23 77.66 74.80 77.12 104,417 -0.75(-0.96%)
Aug 12, 2022 76.88 78.47 76.55 77.87 105,335 +1.06(+1.38%)
Aug 11, 2022 76.85 78.74 76.21 76.81 114,319 +0.88(+1.16%)
Aug 10, 2022 77.91 79.19 75.77 75.93 80,906 +0.20(+0.26%)
Aug 09, 2022 81.00 81.00 73.85 75.73 196,795 -5.77(-7.08%)
Aug 08, 2022 79.04 82.22 78.36 81.50 138,437 +3.82(+4.92%)
Aug 05, 2022 77.41 79.14 76.59 77.68 131,827 -1.28(-1.62%)
Aug 04, 2022 80.00 81.71 78.31 78.96 123,364 -1.66(-2.06%)
Aug 03, 2022 78.83 83.81 75.30 80.62 293,388 -1.43(-1.74%)
Aug 02, 2022 82.83 83.21 79.54 82.05 260,334 -1.02(-1.23%)
Aug 01, 2022 83.00 85.50 80.55 83.07 286,290 +3.07(+3.84%)
Jul 29, 2022 77.97 81.18 77.53 80.00 155,558 +2.69(+3.48%)
Jul 28, 2022 74.80 78.52 74.30 77.31 122,395 +2.89(+3.88%)
Jul 27, 2022 74.71 75.53 72.33 74.42 117,116 +0.38(+0.51%)
Jul 26, 2022 73.97 75.15 72.33 74.04 169,770 -0.35(-0.47%)
Jul 25, 2022 77.83 77.83 73.28 74.39 148,368 -1.24(-1.64%)
Jul 22, 2022 75.99 78.08 74.15 75.63 137,612 -0.27(-0.36%)
Jul 21, 2022 76.83 76.98 73.39 75.90 125,728 -1.90(-2.44%)
Jul 20, 2022 76.19 78.69 74.74 77.80 140,000 +1.84(+2.42%)
Jul 19, 2022 74.65 78.14 74.65 75.96 173,531 +2.86(+3.91%)
Jul 18, 2022 73.99 75.30 72.67 73.10 116,786 +0.53(+0.73%)
Jul 15, 2022 73.09 73.52 70.58 72.57 117,567 +1.49(+2.10%)
Jul 14, 2022 70.78 71.71 68.89 71.08 138,871 -1.50(-2.07%)
Jul 13, 2022 69.33 73.35 68.31 72.58 140,683 +1.21(+1.70%)
Jul 12, 2022 69.45 72.66 69.10 71.37 126,012 +1.12(+1.59%)
Jul 11, 2022 71.42 72.48 69.45 70.25 100,367 -1.39(-1.94%)
Jul 08, 2022 70.29 72.19 69.33 71.64 121,707 +1.79(+2.56%)
Jul 07, 2022 67.76 71.05 67.57 69.85 149,411 +3.22(+4.83%)
Jul 06, 2022 69.12 70.62 63.64 66.63 192,255 -2.76(-3.98%)
Jul 05, 2022 67.80 69.63 67.46 69.39 148,720 +0.10(+0.14%)
Jul 01, 2022 66.42 69.74 66.42 69.29 172,678 +2.48(+3.71%)
Jun 30, 2022 64.23 67.45 62.43 66.81 193,678 +1.85(+2.85%)
Jun 29, 2022 66.31 67.07 64.50 64.96 166,283 -1.78(-2.67%)
Jun 28, 2022 70.27 71.51 66.53 66.74 148,909 -2.39(-3.46%)
Jun 27, 2022 67.55 70.56 67.03 69.13 166,264 +2.49(+3.74%)
Jun 24, 2022 65.72 69.81 65.72 66.64 500,387 +0.83(+1.26%)
Jun 23, 2022 63.26 66.43 62.25 65.81 265,496 +2.93(+4.66%)
Jun 22, 2022 62.00 64.11 61.99 62.88 158,687 -1.09(-1.70%)
Jun 21, 2022 65.26 66.11 61.98 63.97 217,005 +0.00(+0.00%)
Jun 17, 2022 62.04 64.96 60.88 63.97 384,602 +2.03(+3.28%)
Jun 16, 2022 66.17 66.60 60.43 61.94 390,453 -7.44(-10.72%)
Jun 15, 2022 72.10 73.20 67.23 69.38 201,095 -1.84(-2.58%)
Jun 14, 2022 70.17 72.55 69.28 71.22 143,046 +1.05(+1.50%)
Jun 13, 2022 73.66 74.13 68.15 70.17 262,523 -6.98(-9.05%)
Jun 10, 2022 80.19 81.96 74.50 77.15 229,251 -5.18(-6.29%)
Jun 09, 2022 84.22 84.80 82.17 82.33 91,085 -2.17(-2.57%)
Jun 08, 2022 90.05 91.08 83.54 84.50 175,057 -6.10(-6.73%)
Jun 07, 2022 87.14 91.98 86.21 90.60 145,347 +2.71(+3.08%)
Jun 06, 2022 88.12 90.01 86.95 87.89 159,447 +0.60(+0.69%)
Jun 03, 2022 83.87 87.57 83.45 87.29 140,697 +2.20(+2.59%)
Jun 02, 2022 83.78 88.97 83.78 85.09 154,435 +1.81(+2.17%)
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.