Bluelinx Holdings Inc (NY: BXC )

75.91 USD -0.36 (-0.48%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 80.08 80.35 76.04 76.27 125,954 -5.65(-6.90%)
Jan 14, 2022 81.92 0 -1.92(-2.29%)
Jan 13, 2022 84.74 86.48 83.15 83.84 116,889 -0.26(-0.31%)
Jan 12, 2022 85.25 86.52 83.15 84.10 147,208 -0.33(-0.39%)
Jan 11, 2022 81.55 84.78 78.89 84.43 181,450 +2.88(+3.53%)
Jan 10, 2022 80.00 81.64 76.85 81.55 230,253 +0.54(+0.67%)
Jan 07, 2022 87.81 89.23 81.00 81.01 153,129 -6.80(-7.74%)
Jan 06, 2022 86.00 88.41 82.05 87.81 126,282 +1.09(+1.26%)
Jan 05, 2022 92.08 92.76 86.40 86.72 110,480 -5.37(-5.83%)
Jan 04, 2022 91.56 92.83 89.24 92.09 121,165 +1.01(+1.11%)
Jan 03, 2022 96.63 96.63 90.54 91.08 165,553 -4.68(-4.89%)
Dec 31, 2021 91.59 96.57 91.30 95.76 116,908 +4.12(+4.50%)
Dec 30, 2021 94.53 94.89 91.22 91.64 100,865 -2.93(-3.10%)
Dec 29, 2021 91.07 94.86 91.03 94.57 138,841 +3.56(+3.91%)
Dec 28, 2021 90.25 92.00 89.54 91.01 58,674 +0.84(+0.93%)
Dec 27, 2021 87.68 90.31 87.11 90.17 198,092 +3.03(+3.48%)
Dec 23, 2021 84.38 87.45 84.38 87.14 80,348 +2.81(+3.33%)
Dec 22, 2021 81.89 85.16 81.00 84.33 85,076 +2.61(+3.19%)
Dec 21, 2021 80.63 82.78 80.50 81.72 71,713 +2.76(+3.50%)
Dec 20, 2021 78.30 79.37 74.19 78.96 167,606 -1.31(-1.63%)
Dec 17, 2021 80.89 83.00 78.94 80.27 185,406 -0.43(-0.53%)
Dec 16, 2021 83.51 83.56 79.43 80.70 124,700 -2.03(-2.45%)
Dec 15, 2021 79.00 82.98 77.18 82.73 118,291 +3.70(+4.68%)
Dec 14, 2021 80.24 80.74 77.53 79.03 134,205 -1.59(-1.97%)
Dec 13, 2021 83.52 85.80 80.60 80.62 199,048 -2.90(-3.47%)
Dec 10, 2021 83.89 85.25 82.59 83.52 153,572 +0.47(+0.57%)
Dec 09, 2021 80.95 83.79 80.63 83.05 100,591 +1.81(+2.23%)
Dec 08, 2021 80.95 82.00 79.43 81.24 76,207 +0.96(+1.20%)
Dec 07, 2021 82.50 83.86 79.82 80.28 135,920 -0.49(-0.61%)
Dec 06, 2021 79.03 83.12 76.87 80.77 175,000 +2.55(+3.26%)
Dec 03, 2021 78.91 81.31 77.44 78.22 295,128 -0.41(-0.52%)
Dec 02, 2021 71.34 79.49 70.17 78.63 260,251 +7.58(+10.67%)
Dec 01, 2021 72.00 73.72 70.58 71.05 211,990 +0.51(+0.72%)
Nov 30, 2021 70.34 71.28 69.05 70.54 108,739 -0.88(-1.23%)
Nov 29, 2021 71.33 71.72 68.11 71.42 106,154 +1.31(+1.87%)
Nov 26, 2021 72.42 72.50 68.65 70.11 68,447 -4.22(-5.68%)
Nov 24, 2021 74.43 75.60 74.09 74.33 59,539 -1.33(-1.76%)
Nov 23, 2021 73.23 75.73 72.67 75.66 101,118 +2.11(+2.87%)
Nov 22, 2021 74.94 76.87 73.54 73.55 105,411 -0.13(-0.18%)
Nov 19, 2021 74.13 75.99 73.62 73.68 149,085 -1.57(-2.09%)
Nov 18, 2021 75.62 75.42 74.56 75.25 102,636 -0.02(-0.03%)
Nov 17, 2021 73.61 75.71 73.61 75.27 108,094 +0.66(+0.88%)
Nov 16, 2021 72.61 74.73 72.35 74.61 106,289 +2.05(+2.83%)
Nov 15, 2021 73.44 74.29 72.41 72.56 109,880 -0.55(-0.75%)
Nov 12, 2021 72.61 74.53 71.88 73.11 105,198 +0.50(+0.69%)
Nov 11, 2021 68.48 72.66 67.47 72.61 175,548 +4.65(+6.84%)
Nov 10, 2021 69.79 67.96 163,592 -2.00(-2.86%)
Nov 09, 2021 68.57 71.10 68.00 69.96 189,694 +1.17(+1.70%)
Nov 08, 2021 70.00 72.09 67.76 68.79 217,867 -0.58(-0.84%)
Nov 05, 2021 66.73 69.50 65.39 69.37 310,451 +4.13(+6.33%)
Nov 04, 2021 62.54 67.65 62.24 65.24 536,749 +3.77(+6.13%)
Nov 03, 2021 52.59 61.66 52.50 61.47 881,887 +14.71(+31.46%)
Nov 02, 2021 50.30 50.30 45.86 46.76 395,648 -2.99(-6.01%)
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.