Bluelinx Holdings Inc (NY: BXC )

130.46 +2.17 (+1.69%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 77.97 81.18 77.53 80.00 155,558 +2.69(+3.48%)
Jul 28, 2022 74.80 78.52 74.30 77.31 122,395 +2.89(+3.88%)
Jul 27, 2022 74.71 75.53 72.33 74.42 117,116 +0.38(+0.51%)
Jul 26, 2022 73.97 75.15 72.33 74.04 169,770 -0.35(-0.47%)
Jul 25, 2022 77.83 77.83 73.28 74.39 148,368 -1.24(-1.64%)
Jul 22, 2022 75.99 78.08 74.15 75.63 137,612 -0.27(-0.36%)
Jul 21, 2022 76.83 76.98 73.39 75.90 125,728 -1.90(-2.44%)
Jul 20, 2022 76.19 78.69 74.74 77.80 140,000 +1.84(+2.42%)
Jul 19, 2022 74.65 78.14 74.65 75.96 173,531 +2.86(+3.91%)
Jul 18, 2022 73.99 75.30 72.67 73.10 116,786 +0.53(+0.73%)
Jul 15, 2022 73.09 73.52 70.58 72.57 117,567 +1.49(+2.10%)
Jul 14, 2022 70.78 71.71 68.89 71.08 138,871 -1.50(-2.07%)
Jul 13, 2022 69.33 73.35 68.31 72.58 140,683 +1.21(+1.70%)
Jul 12, 2022 69.45 72.66 69.10 71.37 126,012 +1.12(+1.59%)
Jul 11, 2022 71.42 72.48 69.45 70.25 100,367 -1.39(-1.94%)
Jul 08, 2022 70.29 72.19 69.33 71.64 121,707 +1.79(+2.56%)
Jul 07, 2022 67.76 71.05 67.57 69.85 149,411 +3.22(+4.83%)
Jul 06, 2022 69.12 70.62 63.64 66.63 192,255 -2.76(-3.98%)
Jul 05, 2022 67.80 69.63 67.46 69.39 148,720 +0.10(+0.14%)
Jul 01, 2022 66.42 69.74 66.42 69.29 172,678 +2.48(+3.71%)
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%)
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.