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 (%)
Jun 30, 2022 64.23 67.45 62.43 66.81 193,678 +1.85(+2.85%)
Jun 29, 2022 66.31 67.07 64.50 64.96 166,283 -1.78(-2.67%)
Jun 28, 2022 70.27 71.51 66.53 66.74 148,909 -2.39(-3.46%)
Jun 27, 2022 67.55 70.56 67.03 69.13 166,264 +2.49(+3.74%)
Jun 24, 2022 65.72 69.81 65.72 66.64 500,387 +0.83(+1.26%)
Jun 23, 2022 63.26 66.43 62.25 65.81 265,496 +2.93(+4.66%)
Jun 22, 2022 62.00 64.11 61.99 62.88 158,687 -1.09(-1.70%)
Jun 21, 2022 65.26 66.11 61.98 63.97 217,005 +0.00(+0.00%)
Jun 17, 2022 62.04 64.96 60.88 63.97 384,602 +2.03(+3.28%)
Jun 16, 2022 66.17 66.60 60.43 61.94 390,453 -7.44(-10.72%)
Jun 15, 2022 72.10 73.20 67.23 69.38 201,095 -1.84(-2.58%)
Jun 14, 2022 70.17 72.55 69.28 71.22 143,046 +1.05(+1.50%)
Jun 13, 2022 73.66 74.13 68.15 70.17 262,523 -6.98(-9.05%)
Jun 10, 2022 80.19 81.96 74.50 77.15 229,251 -5.18(-6.29%)
Jun 09, 2022 84.22 84.80 82.17 82.33 91,085 -2.17(-2.57%)
Jun 08, 2022 90.05 91.08 83.54 84.50 175,057 -6.10(-6.73%)
Jun 07, 2022 87.14 91.98 86.21 90.60 145,347 +2.71(+3.08%)
Jun 06, 2022 88.12 90.01 86.95 87.89 159,447 +0.60(+0.69%)
Jun 03, 2022 83.87 87.57 83.45 87.29 140,697 +2.20(+2.59%)
Jun 02, 2022 83.78 88.97 83.78 85.09 154,435 +1.81(+2.17%)
Jun 01, 2022 82.33 85.05 79.75 83.28 202,755 +0.62(+0.75%)
May 31, 2022 82.46 83.11 78.04 82.66 311,975 -0.94(-1.12%)
May 27, 2022 83.02 83.89 81.82 83.60 70,720 +0.93(+1.12%)
May 26, 2022 80.64 83.77 79.21 82.67 95,382 +2.69(+3.36%)
May 25, 2022 75.60 81.23 75.60 79.98 136,720 +3.65(+4.78%)
May 24, 2022 80.06 80.06 73.66 76.33 234,564 -5.10(-6.26%)
May 23, 2022 80.83 82.74 78.07 81.43 151,147 +0.80(+0.99%)
May 20, 2022 85.33 85.67 77.45 80.63 203,756 -2.45(-2.95%)
May 19, 2022 84.05 86.25 82.01 83.08 134,342 -0.96(-1.14%)
May 18, 2022 91.22 93.72 81.39 84.04 271,186 -6.75(-7.43%)
May 17, 2022 89.75 91.61 88.22 90.79 157,929 +3.67(+4.21%)
May 16, 2022 88.50 88.67 85.34 87.12 130,720 -2.30(-2.57%)
May 13, 2022 86.27 91.30 86.27 89.42 148,398 +3.88(+4.54%)
May 12, 2022 82.15 87.94 80.77 85.54 175,896 +1.87(+2.23%)
May 11, 2022 89.95 90.57 82.92 83.67 138,218 -5.49(-6.16%)
May 10, 2022 92.29 94.00 86.44 89.16 212,586 -2.44(-2.66%)
May 09, 2022 95.78 98.50 90.69 91.60 223,651 -5.23(-5.40%)
May 06, 2022 97.60 97.79 93.69 96.83 179,487 -1.08(-1.10%)
May 05, 2022 98.39 100.01 94.34 97.91 359,093 -0.48(-0.49%)
May 04, 2022 83.00 98.75 83.00 98.39 611,386 +21.83(+28.51%)
May 03, 2022 70.14 76.69 69.97 76.56 268,274 +6.11(+8.67%)
May 02, 2022 66.00 70.62 65.69 70.45 176,033 +3.78(+5.67%)
Apr 29, 2022 68.33 70.43 66.00 66.67 141,219 -2.39(-3.46%)
Apr 28, 2022 66.80 70.24 65.05 69.06 102,959 +2.17(+3.24%)
Apr 27, 2022 65.11 68.07 64.47 66.89 85,899 +1.78(+2.73%)
Apr 26, 2022 68.30 69.36 64.97 65.11 105,021 -4.22(-6.09%)
Apr 25, 2022 65.30 69.33 64.90 69.33 214,171 +2.69(+4.04%)
Apr 22, 2022 67.38 69.35 65.99 66.64 93,064 -1.40(-2.06%)
Apr 21, 2022 72.31 72.96 67.28 68.04 105,401 -3.37(-4.72%)
Apr 20, 2022 69.81 71.95 68.47 71.41 166,384 +2.78(+4.05%)
Apr 19, 2022 65.22 68.81 65.22 68.63 100,075 +3.62(+5.57%)
Apr 18, 2022 62.91 65.91 62.38 65.01 105,857 +1.50(+2.36%)
Apr 14, 2022 66.15 66.15 62.61 63.51 135,993 -2.19(-3.33%)
Apr 13, 2022 63.00 67.32 63.00 65.70 149,431 +2.78(+4.42%)
Apr 12, 2022 63.86 68.16 62.19 62.92 155,006 -0.26(-0.41%)
Apr 11, 2022 61.17 64.80 61.17 63.18 139,286 +1.16(+1.87%)
Apr 08, 2022 62.00 64.88 60.57 62.02 178,976 +0.13(+0.21%)
Apr 07, 2022 60.63 63.43 58.40 61.89 278,498 +1.48(+2.45%)
Apr 06, 2022 66.47 66.73 60.13 60.41 416,863 -6.89(-10.24%)
Apr 05, 2022 69.91 71.60 66.71 67.30 225,027 -2.30(-3.30%)
Apr 04, 2022 71.65 71.71 68.66 69.60 159,035 -2.07(-2.89%)
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.