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, 2020 13.77 14.30 13.13 13.71 308,600 +0.23(+1.71%)
Jul 30, 2020 12.31 13.57 11.82 13.48 242,248 +0.92(+7.32%)
Jul 29, 2020 11.06 12.76 10.85 12.56 362,888 +1.55(+14.08%)
Jul 28, 2020 11.30 11.57 10.86 11.01 79,215 -0.32(-2.82%)
Jul 27, 2020 11.04 11.39 10.80 11.33 98,552 +0.36(+3.28%)
Jul 24, 2020 11.64 11.67 10.73 10.97 150,400 -0.64(-5.51%)
Jul 23, 2020 11.75 12.00 11.15 11.61 128,402 +0.05(+0.43%)
Jul 22, 2020 11.04 11.87 10.82 11.56 114,897 +0.58(+5.28%)
Jul 21, 2020 10.83 11.42 10.83 10.98 105,540 +0.30(+2.81%)
Jul 20, 2020 11.70 11.94 10.33 10.68 212,256 -0.90(-7.77%)
Jul 17, 2020 9.800 12.03 9.800 11.58 396,200 +1.72(+17.44%)
Jul 16, 2020 9.330 9.980 9.010 9.860 209,194 +0.32(+3.35%)
Jul 15, 2020 8.780 9.660 8.710 9.540 322,992 +1.13(+13.44%)
Jul 14, 2020 8.250 8.420 7.820 8.410 118,476 +0.22(+2.69%)
Jul 13, 2020 8.870 8.870 8.140 8.190 148,762 -0.55(-6.29%)
Jul 10, 2020 8.320 8.740 8.080 8.740 117,600 +0.38(+4.55%)
Jul 09, 2020 8.550 8.800 8.185 8.360 61,931 -0.37(-4.24%)
Jul 08, 2020 8.630 8.890 8.190 8.730 102,446 +0.00(+0.00%)
Jul 07, 2020 8.020 8.800 8.010 8.730 72,406 +0.52(+6.33%)
Jul 06, 2020 8.570 8.570 8.165 8.210 74,951 -0.09(-1.08%)
Jul 02, 2020 8.880 9.000 8.230 8.300 82,400 -0.37(-4.27%)
Jul 01, 2020 8.690 8.740 8.240 8.670 62,828 +0.10(+1.17%)
Jun 30, 2020 8.370 8.600 7.950 8.570 63,039 +0.22(+2.63%)
Jun 29, 2020 7.500 8.480 7.240 8.350 162,465 +0.85(+11.33%)
Jun 26, 2020 7.600 7.750 7.100 7.500 951,900 -0.27(-3.47%)
Jun 25, 2020 7.870 7.950 7.010 7.770 292,703 -0.20(-2.51%)
Jun 24, 2020 8.690 8.710 7.690 7.970 242,281 -0.81(-9.23%)
Jun 23, 2020 8.810 8.915 8.360 8.780 134,929 +0.16(+1.86%)
Jun 22, 2020 8.330 8.820 8.230 8.620 137,352 +0.10(+1.17%)
Jun 19, 2020 8.870 9.070 8.230 8.520 264,500 -0.19(-2.18%)
Jun 18, 2020 8.380 9.070 8.350 8.710 175,127 +0.16(+1.87%)
Jun 17, 2020 8.960 9.370 8.410 8.550 291,463 -0.39(-4.36%)
Jun 16, 2020 8.100 8.980 7.910 8.940 268,923 +1.36(+17.94%)
Jun 15, 2020 7.000 7.940 6.850 7.580 219,676 +0.21(+2.85%)
Jun 12, 2020 7.980 8.208 7.190 7.370 159,500 -0.21(-2.77%)
Jun 11, 2020 8.340 8.565 7.580 7.580 282,989 -1.38(-15.40%)
Jun 10, 2020 9.800 9.810 8.700 8.960 201,819 -0.58(-6.08%)
Jun 09, 2020 9.000 9.730 8.730 9.540 213,083 +0.56(+6.24%)
Jun 08, 2020 8.810 9.160 8.460 8.980 197,548 +0.35(+4.06%)
Jun 05, 2020 8.250 9.080 8.250 8.630 333,300 +0.60(+7.47%)
Jun 04, 2020 7.540 8.260 7.500 8.030 155,202 +0.35(+4.56%)
Jun 03, 2020 7.470 8.290 7.470 7.680 204,330 +0.36(+4.92%)
Jun 02, 2020 7.130 7.470 7.000 7.320 197,536 +0.33(+4.72%)
Jun 01, 2020 6.970 7.290 6.870 6.990 182,566 +0.09(+1.30%)
May 29, 2020 7.110 7.110 6.690 6.900 218,800 -0.26(-3.63%)
May 28, 2020 7.860 8.320 7.080 7.160 329,352 -0.61(-7.85%)
May 27, 2020 6.470 7.930 6.355 7.770 415,669 +1.59(+25.73%)
May 26, 2020 6.160 6.490 5.870 6.180 250,510 +0.22(+3.69%)
May 22, 2020 5.100 6.020 5.100 5.960 518,700 +0.90(+17.79%)
May 21, 2020 5.040 5.200 5.010 5.060 303,485 -0.01(-0.20%)
May 20, 2020 5.090 5.214 5.000 5.070 420,445 +0.08(+1.60%)
May 19, 2020 5.000 5.112 4.860 4.990 186,104 -0.05(-0.99%)
May 18, 2020 4.910 5.210 4.910 5.040 177,375 +0.36(+7.69%)
May 15, 2020 5.000 5.010 4.610 4.680 70,100 -0.26(-5.26%)
May 14, 2020 4.690 5.050 4.380 4.940 153,594 +0.16(+3.35%)
May 13, 2020 5.020 5.140 4.700 4.780 112,156 -0.12(-2.45%)
May 12, 2020 5.320 5.350 4.770 4.900 253,275 -0.42(-7.89%)
May 11, 2020 5.200 5.500 4.870 5.320 137,458 +0.01(+0.19%)
May 08, 2020 5.480 5.630 5.190 5.310 99,300 -0.07(-1.30%)
May 07, 2020 5.630 5.800 5.310 5.380 140,549 -0.18(-3.24%)
May 06, 2020 5.300 5.740 5.220 5.560 195,967 +0.52(+10.32%)
May 05, 2020 5.200 5.500 5.000 5.040 115,543 -0.06(-1.18%)
May 04, 2020 5.250 5.460 4.910 5.100 116,576 -0.27(-5.03%)
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.