Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.31 10.55 10.30 10.45 17,007 +0.14(+1.36%)
Jul 28, 2017 10.50 10.55 10.17 10.31 25,463 -0.34(-3.19%)
Jul 27, 2017 10.45 10.66 10.23 10.65 10,165 +0.10(+0.95%)
Jul 26, 2017 10.58 10.58 10.31 10.55 7,923 -0.01(-0.09%)
Jul 25, 2017 10.93 11.10 10.56 10.56 33,660 -0.36(-3.30%)
Jul 24, 2017 10.83 11.08 10.74 10.92 28,496 +0.04(+0.37%)
Jul 21, 2017 10.77 10.88 10.77 10.88 2,243 +0.13(+1.21%)
Jul 20, 2017 10.88 10.75 10.75 2,986 -0.14(-1.29%)
Jul 19, 2017 10.75 10.90 10.75 10.89 8,215 +0.07(+0.65%)
Jul 18, 2017 10.87 10.87 10.60 10.82 3,773 +0.21(+1.98%)
Jul 17, 2017 10.62 10.84 10.36 10.61 29,485 -0.09(-0.84%)
Jul 14, 2017 10.84 10.84 10.43 10.70 23,532 -0.03(-0.28%)
Jul 13, 2017 10.98 10.98 10.73 10.73 27,217 -0.25(-2.28%)
Jul 12, 2017 10.88 11.00 10.80 10.98 40,102 +0.11(+1.01%)
Jul 11, 2017 10.78 10.99 10.55 10.87 55,654 +0.08(+0.74%)
Jul 10, 2017 10.69 10.99 10.57 10.79 16,964 +0.17(+1.60%)
Jul 07, 2017 10.65 10.73 10.42 10.62 10,057 +0.18(+1.72%)
Jul 06, 2017 10.52 10.63 10.20 10.44 13,480 -0.25(-2.34%)
Jul 05, 2017 10.92 10.94 10.51 10.69 10,243 -0.21(-1.93%)
Jul 03, 2017 10.87 10.94 10.85 10.90 2,925 -0.04(-0.37%)
Jun 30, 2017 10.94 10.98 10.85 10.94 6,530 -0.02(-0.18%)
Jun 29, 2017 10.88 11.00 10.64 10.96 9,068 -0.04(-0.36%)
Jun 28, 2017 10.96 11.00 10.93 11.00 2,643 +0.00(+0.00%)
Jun 27, 2017 10.99 11.08 10.99 11.00 12,955 +0.00(+0.00%)
Jun 26, 2017 10.95 11.08 10.95 11.00 7,102 -0.02(-0.18%)
Jun 23, 2017 10.80 11.02 10.80 11.02 24,006 +0.13(+1.19%)
Jun 22, 2017 10.88 10.89 10.67 10.89 3,778 -0.03(-0.27%)
Jun 21, 2017 10.98 10.98 10.70 10.92 7,361 +0.06(+0.55%)
Jun 20, 2017 10.86 10.96 10.70 10.86 4,053 +0.21(+1.97%)
Jun 19, 2017 11.01 11.07 10.65 10.65 32,556 -0.28(-2.56%)
Jun 16, 2017 10.94 10.94 10.65 10.93 13,334 +0.02(+0.18%)
Jun 15, 2017 10.50 10.94 10.50 10.91 10,663 +0.41(+3.90%)
Jun 14, 2017 10.90 11.02 10.50 10.50 30,362 -0.50(-4.55%)
Jun 13, 2017 10.82 11.00 10.64 11.00 29,920 +0.04(+0.36%)
Jun 12, 2017 10.43 11.28 10.43 10.96 16,467 +0.57(+5.49%)
Jun 09, 2017 10.46 10.50 10.12 10.39 9,041 +0.21(+2.06%)
Jun 08, 2017 9.980 10.42 9.905 10.18 38,640 +0.18(+1.80%)
Jun 07, 2017 10.00 10.08 9.730 10.00 54,688 -0.01(-0.10%)
Jun 06, 2017 9.590 10.20 9.530 10.01 13,379 +0.41(+4.27%)
Jun 05, 2017 9.640 9.710 9.460 9.600 19,586 -0.16(-1.64%)
Jun 02, 2017 9.510 9.985 9.430 9.760 16,272 +0.25(+2.63%)
Jun 01, 2017 9.481 9.690 9.480 9.510 4,443 +0.04(+0.43%)
May 31, 2017 9.555 9.570 9.450 9.469 14,027 -0.08(-0.85%)
May 30, 2017 9.450 9.800 9.430 9.550 28,854 +0.03(+0.32%)
May 26, 2017 9.840 9.970 9.500 9.520 29,047 -0.47(-4.70%)
May 25, 2017 9.920 10.09 9.459 9.990 9,462 +0.08(+0.81%)
May 24, 2017 9.830 9.990 9.588 9.910 12,676 +0.26(+2.69%)
May 23, 2017 9.690 9.920 9.550 9.650 9,829 -0.07(-0.72%)
May 22, 2017 9.350 9.990 8.550 9.720 40,385 +0.29(+3.08%)
May 19, 2017 9.620 9.850 9.310 9.430 18,273 -0.23(-2.38%)
May 18, 2017 9.800 9.900 9.350 9.660 55,486 +0.08(+0.84%)
May 17, 2017 9.920 10.08 9.160 9.580 73,454 -0.46(-4.58%)
May 16, 2017 10.07 10.24 9.490 10.04 23,430 -0.04(-0.40%)
May 15, 2017 9.920 10.21 9.515 10.08 67,486 +0.01(+0.10%)
May 12, 2017 9.770 10.24 9.650 10.07 60,618 +0.33(+3.39%)
May 11, 2017 9.430 10.10 9.231 9.740 47,309 +0.31(+3.29%)
May 10, 2017 9.150 9.670 8.946 9.430 42,597 +0.20(+2.17%)
May 09, 2017 9.030 9.240 8.680 9.230 62,055 +0.08(+0.87%)
May 08, 2017 9.100 9.230 8.695 9.150 100,101 -0.20(-2.14%)
May 05, 2017 9.080 9.580 8.270 9.350 138,562 +0.23(+2.52%)
May 04, 2017 9.950 10.07 8.665 9.120 133,847 -1.23(-11.88%)
May 03, 2017 10.92 11.19 10.22 10.35 43,045 -0.57(-5.22%)
May 02, 2017 10.87 11.16 10.83 10.92 26,110 +0.06(+0.55%)
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.