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 (%)
Jan 31, 2019 27.77 29.57 27.60 29.15 76,899 +1.42(+5.12%)
Jan 30, 2019 27.91 27.99 27.08 27.73 57,884 +0.04(+0.14%)
Jan 29, 2019 28.50 28.63 27.06 27.69 67,260 -0.94(-3.28%)
Jan 28, 2019 27.98 29.00 27.29 28.63 92,209 +0.32(+1.13%)
Jan 25, 2019 26.58 28.39 26.43 28.31 85,400 +1.96(+7.44%)
Jan 24, 2019 26.24 26.84 25.79 26.35 61,711 +0.22(+0.84%)
Jan 23, 2019 27.64 27.64 25.87 26.13 43,870 -1.29(-4.70%)
Jan 22, 2019 27.33 28.30 26.99 27.42 94,501 -0.15(-0.54%)
Jan 18, 2019 28.48 28.69 27.43 27.57 76,400 -0.74(-2.61%)
Jan 17, 2019 27.67 28.53 27.60 28.31 94,856 +0.63(+2.28%)
Jan 16, 2019 27.41 28.88 27.25 27.68 98,559 +0.30(+1.10%)
Jan 15, 2019 25.49 28.60 25.49 27.38 164,364 +1.95(+7.67%)
Jan 14, 2019 25.54 26.23 25.13 25.43 77,258 -0.41(-1.59%)
Jan 11, 2019 25.46 25.99 25.00 25.84 82,400 +0.12(+0.47%)
Jan 10, 2019 26.20 26.42 25.61 25.72 64,619 -0.70(-2.65%)
Jan 09, 2019 26.81 26.81 25.84 26.42 94,789 -0.18(-0.68%)
Jan 08, 2019 25.99 26.92 25.53 26.60 97,846 +0.85(+3.30%)
Jan 07, 2019 25.71 25.84 25.26 25.75 164,940 +0.32(+1.26%)
Jan 04, 2019 25.33 25.99 25.17 25.43 135,100 +0.52(+2.09%)
Jan 03, 2019 25.26 25.77 24.70 24.91 137,283 -0.61(-2.39%)
Jan 02, 2019 24.32 25.56 23.98 25.52 110,944 +0.81(+3.28%)
Dec 31, 2018 25.75 25.87 24.32 24.71 151,300 -0.60(-2.37%)
Dec 28, 2018 22.50 25.45 22.50 25.31 339,600 +3.24(+14.68%)
Dec 27, 2018 21.91 22.24 21.29 22.07 105,685 -0.19(-0.85%)
Dec 26, 2018 20.77 22.29 19.83 22.26 267,767 +1.71(+8.32%)
Dec 24, 2018 20.52 20.95 20.32 20.55 183,200 -0.15(-0.72%)
Dec 21, 2018 20.08 20.78 19.08 20.70 452,900 +0.55(+2.73%)
Dec 20, 2018 21.11 21.66 20.04 20.15 231,139 -1.10(-5.18%)
Dec 19, 2018 20.75 22.03 20.71 21.25 187,788 +0.45(+2.16%)
Dec 18, 2018 20.77 22.35 20.71 20.80 261,670 -0.02(-0.10%)
Dec 17, 2018 20.73 21.44 20.50 20.82 281,442 -0.08(-0.38%)
Dec 14, 2018 21.10 21.95 20.73 20.90 223,200 -0.24(-1.14%)
Dec 13, 2018 22.69 23.01 21.00 21.14 298,647 -1.47(-6.50%)
Dec 12, 2018 22.52 23.34 22.33 22.61 116,831 +0.53(+2.40%)
Dec 11, 2018 23.29 23.41 22.03 22.08 152,423 -0.76(-3.33%)
Dec 10, 2018 24.12 24.15 22.22 22.84 222,388 -1.37(-5.66%)
Dec 07, 2018 25.23 25.31 24.09 24.21 185,100 -1.05(-4.16%)
Dec 06, 2018 24.45 25.26 24.17 25.26 151,440 +0.19(+0.76%)
Dec 04, 2018 27.13 27.13 24.72 25.07 428,800 -2.20(-8.07%)
Dec 03, 2018 27.55 27.71 26.60 27.27 163,659 +0.17(+0.63%)
Nov 30, 2018 27.00 27.23 26.07 27.10 139,300 +0.04(+0.15%)
Nov 29, 2018 27.13 27.33 26.00 27.06 142,344 -0.22(-0.81%)
Nov 28, 2018 25.37 27.53 24.83 27.28 238,056 +1.98(+7.83%)
Nov 27, 2018 24.28 25.82 23.95 25.30 146,354 +0.81(+3.31%)
Nov 26, 2018 24.19 24.50 23.89 24.49 90,452 +0.73(+3.07%)
Nov 23, 2018 23.90 24.49 23.68 23.76 52,100 -0.34(-1.41%)
Nov 21, 2018 24.10 24.10 24.10 0 +0.90(+3.88%)
Nov 20, 2018 23.74 24.76 22.75 23.20 250,861 -1.06(-4.37%)
Nov 19, 2018 24.62 24.71 24.14 24.26 168,979 -0.54(-2.18%)
Nov 16, 2018 24.27 25.00 23.93 24.80 164,400 +0.51(+2.10%)
Nov 15, 2018 23.92 24.30 23.50 24.29 145,436 +0.15(+0.62%)
Nov 14, 2018 24.33 25.60 23.54 24.14 202,982 +0.60(+2.55%)
Nov 13, 2018 24.26 24.73 23.53 23.54 137,252 -0.66(-2.73%)
Nov 12, 2018 24.71 24.75 23.83 24.20 175,393 -0.41(-1.67%)
Nov 09, 2018 25.47 25.47 24.29 24.61 187,700 -0.52(-2.07%)
Nov 08, 2018 21.61 28.32 20.54 25.13 1,080,436 -1.27(-4.81%)
Nov 07, 2018 25.45 26.41 25.14 26.40 278,150 +1.32(+5.26%)
Nov 06, 2018 25.10 25.33 24.72 25.08 435,150 -0.10(-0.40%)
Nov 05, 2018 25.66 25.66 24.58 25.18 213,826 -0.46(-1.79%)
Nov 02, 2018 25.94 26.26 24.66 25.64 202,000 -0.03(-0.12%)
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.