Indicators

Bluelinx Holdings Inc (NY: BXC )

102.54 +0.09 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.26	10.75	10.02	10.27	146,200	+0.00(+0.00%)
Nov 27, 2019	10.05	10.37	9.560	10.27	250,000	+0.21(+2.09%)
Nov 26, 2019	11.48	11.72	10.01	10.06	668,210	+0.51(+5.34%)
Nov 25, 2019	11.79	11.79	7.870	9.550	1,787,826	-2.89(-23.23%)
Nov 22, 2019	13.27	13.49	12.38	12.44	189,100	-0.84(-6.33%)
Nov 21, 2019	13.70	13.77	13.24	13.28	86,786	-0.32(-2.35%)
Nov 20, 2019	13.42	14.00	13.26	13.60	128,861	+0.09(+0.67%)
Nov 19, 2019	13.57	13.74	13.20	13.51	113,210	-0.06(-0.44%)
Nov 18, 2019	13.61	14.21	13.34	13.57	154,715	-0.11(-0.80%)
Nov 15, 2019	13.93	14.07	13.26	13.68	254,200	-0.21(-1.51%)
Nov 14, 2019	14.28	15.02	13.80	13.89	247,478	-0.47(-3.27%)
Nov 13, 2019	14.50	14.70	13.75	14.36	340,630	-0.16(-1.10%)
Nov 12, 2019	15.28	15.44	13.87	14.52	522,700	-0.95(-6.14%)
Nov 11, 2019	16.90	16.90	15.42	15.47	268,034	-1.50(-8.84%)
Nov 08, 2019	16.10	17.70	15.79	16.97	408,300	+1.01(+6.33%)
Nov 07, 2019	18.33	18.49	13.48	15.96	1,173,538	-1.91(-10.69%)
Nov 06, 2019	28.77	28.77	17.81	17.87	1,260,453	-13.13(-42.35%)
Nov 05, 2019	32.27	32.64	29.85	31.00	184,601	-1.18(-3.67%)
Nov 04, 2019	32.18	32.91	31.72	32.18	63,115	+0.39(+1.23%)

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.