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 (%)
Oct 31, 2022 72.81 73.02 70.26 70.46 57,228 -2.56(-3.51%)
Oct 28, 2022 71.86 73.94 70.82 73.02 73,398 +1.10(+1.53%)
Oct 27, 2022 69.93 72.89 69.14 71.92 112,254 +3.14(+4.57%)
Oct 26, 2022 69.49 70.97 68.72 68.78 66,137 -0.05(-0.07%)
Oct 25, 2022 66.44 70.41 66.44 68.83 53,150 +2.57(+3.88%)
Oct 24, 2022 65.50 66.82 64.91 66.26 50,342 +1.05(+1.61%)
Oct 21, 2022 63.14 65.83 62.71 65.21 60,753 +2.76(+4.42%)
Oct 20, 2022 64.40 66.39 61.35 62.45 103,389 -1.80(-2.80%)
Oct 19, 2022 66.54 66.54 63.88 64.25 71,370 -3.12(-4.63%)
Oct 18, 2022 67.90 69.47 66.37 67.37 54,105 +1.29(+1.95%)
Oct 17, 2022 64.97 67.09 64.97 66.08 65,995 +2.69(+4.24%)
Oct 14, 2022 68.41 68.41 63.00 63.39 84,810 -4.21(-6.23%)
Oct 13, 2022 65.00 68.40 62.99 67.60 104,710 +1.10(+1.65%)
Oct 12, 2022 67.83 68.20 65.95 66.50 66,878 -1.42(-2.09%)
Oct 11, 2022 68.52 69.21 67.53 67.92 80,424 -0.96(-1.39%)
Oct 10, 2022 68.50 69.50 67.43 68.88 88,769 +0.92(+1.35%)
Oct 07, 2022 69.64 69.69 67.12 67.96 102,085 -2.71(-3.83%)
Oct 06, 2022 70.63 72.51 70.31 70.67 79,792 -0.32(-0.45%)
Oct 05, 2022 73.19 74.42 70.67 70.99 142,244 -3.46(-4.65%)
Oct 04, 2022 67.44 74.79 67.34 74.45 273,734 +9.20(+14.10%)
Oct 03, 2022 63.03 65.80 62.60 65.25 94,751 +3.15(+5.07%)
Sep 30, 2022 61.14 63.96 60.30 62.10 124,044 +0.98(+1.60%)
Sep 29, 2022 61.74 61.74 59.36 61.12 129,074 -1.86(-2.95%)
Sep 28, 2022 59.29 63.49 59.29 62.98 119,955 +4.19(+7.13%)
Sep 27, 2022 58.92 59.84 57.49 58.79 131,803 +0.91(+1.57%)
Sep 26, 2022 61.05 62.57 57.83 57.88 108,771 -3.69(-5.99%)
Sep 23, 2022 62.34 62.93 60.47 61.57 157,907 -1.69(-2.67%)
Sep 22, 2022 64.91 64.91 62.78 63.26 111,774 -2.24(-3.42%)
Sep 21, 2022 66.49 68.17 65.24 65.50 84,435 -0.01(-0.02%)
Sep 20, 2022 66.00 66.20 64.01 65.51 93,264 -1.47(-2.19%)
Sep 19, 2022 64.66 68.00 64.66 66.98 104,346 +1.92(+2.95%)
Sep 16, 2022 62.80 65.53 62.50 65.06 230,475 +1.24(+1.94%)
Sep 15, 2022 61.78 64.83 61.78 63.82 122,577 +1.49(+2.39%)
Sep 14, 2022 65.19 66.35 61.00 62.33 230,793 -2.45(-3.78%)
Sep 13, 2022 68.31 69.80 64.69 64.78 263,390 -5.82(-8.24%)
Sep 12, 2022 71.50 73.22 70.19 70.60 127,278 -0.55(-0.77%)
Sep 09, 2022 71.04 73.26 70.46 71.15 92,591 +1.23(+1.76%)
Sep 08, 2022 69.65 70.91 68.36 69.92 88,202 -1.05(-1.48%)
Sep 07, 2022 68.68 71.23 68.43 70.97 103,611 +1.90(+2.75%)
Sep 06, 2022 69.40 70.87 67.81 69.07 111,656 -0.26(-0.38%)
Sep 02, 2022 72.16 72.16 69.03 69.33 117,993 -2.17(-3.03%)
Sep 01, 2022 68.38 71.73 68.38 71.50 152,564 +1.40(+2.00%)
Aug 31, 2022 70.40 71.37 68.64 70.10 194,017 -0.35(-0.50%)
Aug 30, 2022 73.76 75.11 69.57 70.45 254,988 -3.69(-4.98%)
Aug 29, 2022 73.77 74.88 72.64 74.14 114,625 -0.59(-0.79%)
Aug 26, 2022 77.91 77.91 73.46 74.73 120,477 -3.07(-3.95%)
Aug 25, 2022 75.49 78.88 75.40 77.80 111,936 +2.43(+3.22%)
Aug 24, 2022 75.60 76.82 75.25 75.37 99,099 -1.07(-1.40%)
Aug 23, 2022 76.28 78.56 76.15 76.44 86,629 +0.73(+0.96%)
Aug 22, 2022 75.16 76.15 74.29 75.71 167,782 -1.33(-1.73%)
Aug 19, 2022 78.22 78.22 76.00 77.04 120,636 -2.19(-2.76%)
Aug 18, 2022 76.86 79.51 76.86 79.23 89,494 +2.26(+2.94%)
Aug 17, 2022 77.05 77.86 76.06 76.97 127,553 -1.67(-2.12%)
Aug 16, 2022 76.57 79.48 76.31 78.64 92,939 +1.52(+1.97%)
Aug 15, 2022 77.23 77.66 74.80 77.12 104,417 -0.75(-0.96%)
Aug 12, 2022 76.88 78.47 76.55 77.87 105,335 +1.06(+1.38%)
Aug 11, 2022 76.85 78.74 76.21 76.81 114,319 +0.88(+1.16%)
Aug 10, 2022 77.91 79.19 75.77 75.93 80,906 +0.20(+0.26%)
Aug 09, 2022 81.00 81.00 73.85 75.73 196,795 -5.77(-7.08%)
Aug 08, 2022 79.04 82.22 78.36 81.50 138,437 +3.82(+4.92%)
Aug 05, 2022 77.41 79.14 76.59 77.68 131,827 -1.28(-1.62%)
Aug 04, 2022 80.00 81.71 78.31 78.96 123,364 -1.66(-2.06%)
Aug 03, 2022 78.83 83.81 75.30 80.62 293,388 -1.43(-1.74%)
Aug 02, 2022 82.83 83.21 79.54 82.05 260,334 -1.02(-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.