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 (%)
Apr 28, 2017 10.27 11.06 10.20 10.92 117,196 +0.60(+5.81%)
Apr 27, 2017 10.17 10.39 10.14 10.32 47,059 +0.14(+1.38%)
Apr 26, 2017 10.17 10.43 9.990 10.18 61,373 -0.04(-0.39%)
Apr 25, 2017 10.06 10.33 9.986 10.22 31,664 +0.28(+2.82%)
Apr 24, 2017 9.990 10.46 9.600 9.940 47,179 +0.17(+1.74%)
Apr 21, 2017 9.450 9.840 9.286 9.770 81,645 +0.27(+2.84%)
Apr 20, 2017 9.060 9.500 9.050 9.500 59,446 +0.46(+5.09%)
Apr 19, 2017 9.110 9.220 9.040 9.040 12,728 -0.14(-1.53%)
Apr 18, 2017 9.150 9.230 8.753 9.180 45,401 +0.02(+0.22%)
Apr 17, 2017 8.710 9.170 8.710 9.160 38,194 -0.08(-0.87%)
Apr 13, 2017 9.190 9.240 8.830 9.240 17,619 +0.03(+0.33%)
Apr 12, 2017 9.320 9.320 8.920 9.210 8,333 -0.12(-1.29%)
Apr 11, 2017 8.980 9.420 8.980 9.330 39,377 +0.25(+2.75%)
Apr 10, 2017 8.700 9.200 8.620 9.080 32,751 +0.38(+4.37%)
Apr 07, 2017 8.880 9.000 8.650 8.700 60,413 -0.23(-2.58%)
Apr 06, 2017 8.460 8.990 8.450 8.930 17,999 +0.50(+5.93%)
Apr 05, 2017 8.620 8.790 8.400 8.430 17,949 -0.17(-1.98%)
Apr 04, 2017 8.890 9.170 8.490 8.600 53,880 -0.28(-3.15%)
Apr 03, 2017 9.340 9.340 8.828 8.880 134,880 -0.22(-2.42%)
Mar 31, 2017 8.677 9.165 8.470 9.100 108,318 +0.42(+4.84%)
Mar 30, 2017 8.460 8.710 8.380 8.680 15,447 +0.15(+1.76%)
Mar 29, 2017 8.510 8.680 8.200 8.530 129,891 +0.03(+0.35%)
Mar 28, 2017 8.255 8.670 7.879 8.500 162,478 +0.26(+3.16%)
Mar 27, 2017 8.080 8.383 7.840 8.240 162,680 +0.14(+1.73%)
Mar 24, 2017 7.830 8.100 7.700 8.100 159,966 +0.22(+2.79%)
Mar 23, 2017 7.870 8.055 7.770 7.880 61,330 -0.16(-1.99%)
Mar 22, 2017 8.100 8.140 7.810 8.040 77,325 -0.10(-1.23%)
Mar 21, 2017 8.060 8.140 7.710 8.140 106,094 +0.10(+1.24%)
Mar 20, 2017 8.340 8.460 7.830 8.040 59,835 -0.24(-2.90%)
Mar 17, 2017 7.850 8.330 7.800 8.280 33,414 +0.35(+4.41%)
Mar 16, 2017 7.890 8.010 7.750 7.930 26,531 +0.05(+0.63%)
Mar 15, 2017 7.870 7.970 7.620 7.880 29,691 +0.06(+0.77%)
Mar 14, 2017 7.960 8.000 7.750 7.820 19,644 -0.16(-2.01%)
Mar 13, 2017 7.800 8.320 7.590 7.980 79,246 +0.38(+5.00%)
Mar 10, 2017 7.410 7.761 7.310 7.600 71,504 +0.39(+5.41%)
Mar 09, 2017 7.070 7.440 7.070 7.210 4,962 +0.21(+3.00%)
Mar 08, 2017 7.240 7.356 6.960 7.000 37,897 -0.30(-4.11%)
Mar 07, 2017 7.450 7.460 7.230 7.300 2,349 +0.08(+1.11%)
Mar 06, 2017 7.328 7.328 7.220 7.220 13,874 -0.12(-1.63%)
Mar 03, 2017 7.370 7.500 7.251 7.340 8,476 -0.01(-0.14%)
Mar 02, 2017 6.880 7.350 6.880 7.350 29,294 +0.45(+6.52%)
Mar 01, 2017 6.857 7.120 6.730 6.900 30,350 +0.07(+1.02%)
Feb 28, 2017 6.940 6.940 6.780 6.830 2,239 -0.05(-0.73%)
Feb 27, 2017 6.820 7.350 6.820 6.880 11,723 +0.04(+0.58%)
Feb 24, 2017 6.730 7.020 6.600 6.840 13,802 +0.19(+2.86%)
Feb 23, 2017 6.670 6.790 6.630 6.650 4,412 +0.00(+0.00%)
Feb 22, 2017 6.372 7.010 6.372 6.650 70,236 +0.18(+2.78%)
Feb 21, 2017 6.591 6.735 6.360 6.470 57,812 -0.17(-2.56%)
Feb 17, 2017 6.640 6.640 6.640 0 +0.04(+0.61%)
Feb 16, 2017 6.600 6.600 6.600 6.600 170 -0.04(-0.60%)
Feb 15, 2017 6.470 6.676 6.450 6.640 7,413 +0.20(+3.11%)
Feb 14, 2017 6.460 6.480 6.440 6.440 1,484 -0.01(-0.16%)
Feb 13, 2017 6.460 6.610 6.450 6.450 983 -0.01(-0.15%)
Feb 10, 2017 6.470 6.510 6.460 6.460 1,714 +0.00(+0.00%)
Feb 09, 2017 6.470 6.532 6.450 6.460 4,911 +0.00(+0.00%)
Feb 08, 2017 6.430 6.500 6.430 6.460 2,984 +0.01(+0.16%)
Feb 07, 2017 6.480 6.512 6.445 6.450 6,491 -0.08(-1.24%)
Feb 06, 2017 6.507 6.531 6.480 6.531 3,077 +0.04(+0.63%)
Feb 03, 2017 6.550 6.550 6.450 6.490 9,544 -0.00(-0.03%)
Feb 02, 2017 6.550 6.710 6.473 6.492 3,039 -0.07(-1.04%)
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.