Skip to main content

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 (%)
Feb 28, 2020 11.54 12.09 11.29 11.75 175,600 -0.09(-0.76%)
Feb 27, 2020 12.00 12.14 11.01 11.84 187,675 -0.36(-2.95%)
Feb 26, 2020 12.33 12.85 12.00 12.20 143,173 -0.18(-1.45%)
Feb 25, 2020 13.68 13.91 12.01 12.38 422,217 -3.20(-20.54%)
Feb 24, 2020 14.91 17.23 14.82 15.58 402,328 +0.16(+1.04%)
Feb 21, 2020 14.35 17.30 14.34 15.42 1,900,900 -4.08(-20.92%)
Feb 20, 2020 13.81 22.19 13.52 19.50 454,223 +5.64(+40.69%)
Feb 19, 2020 13.63 13.96 13.34 13.86 75,648 +0.32(+2.36%)
Feb 18, 2020 13.42 13.62 13.18 13.54 46,739 +0.09(+0.67%)
Feb 14, 2020 13.76 13.95 13.41 13.45 41,300 -0.31(-2.25%)
Feb 13, 2020 13.59 13.92 13.59 13.76 48,926 +0.15(+1.10%)
Feb 12, 2020 13.10 13.71 12.91 13.61 68,360 +0.67(+5.18%)
Feb 11, 2020 12.42 13.15 12.21 12.94 96,271 +0.59(+4.78%)
Feb 10, 2020 12.24 12.71 12.15 12.35 115,961 +0.04(+0.32%)
Feb 07, 2020 12.71 12.71 12.22 12.31 52,700 -0.49(-3.83%)
Feb 06, 2020 13.59 13.59 12.73 12.80 66,426 -0.54(-4.05%)
Feb 05, 2020 12.79 13.36 12.38 13.34 93,988 +0.70(+5.54%)
Feb 04, 2020 12.40 13.06 12.12 12.64 116,787 -0.01(-0.08%)
Feb 03, 2020 11.78 12.90 11.73 12.65 85,484 +0.92(+7.84%)
Jan 31, 2020 12.61 12.61 11.70 11.73 82,100 -0.93(-7.35%)
Jan 30, 2020 13.53 13.53 12.35 12.66 71,836 -0.89(-6.57%)
Jan 29, 2020 14.16 14.29 13.48 13.55 42,606 -0.52(-3.70%)
Jan 28, 2020 13.65 14.14 13.55 14.07 55,499 +0.52(+3.84%)
Jan 27, 2020 12.60 13.93 12.60 13.55 101,263 +0.12(+0.89%)
Jan 24, 2020 13.58 13.66 13.24 13.43 68,800 -0.14(-1.03%)
Jan 23, 2020 13.26 13.91 12.89 13.57 92,743 +0.29(+2.18%)
Jan 22, 2020 13.54 13.84 13.25 13.28 63,097 -0.26(-1.92%)
Jan 21, 2020 14.30 14.32 13.47 13.54 117,856 -0.85(-5.91%)
Jan 17, 2020 14.79 14.80 14.25 14.39 89,000 -0.26(-1.77%)
Jan 16, 2020 14.76 15.26 14.62 14.65 148,420 +0.02(+0.14%)
Jan 15, 2020 14.62 14.90 14.39 14.63 131,722 +0.05(+0.34%)
Jan 14, 2020 13.53 14.86 13.51 14.58 128,081 +0.95(+6.97%)
Jan 13, 2020 13.41 13.73 13.08 13.63 135,290 +0.21(+1.56%)
Jan 10, 2020 14.30 14.41 13.26 13.42 170,900 -0.97(-6.74%)
Jan 09, 2020 15.15 15.15 14.24 14.39 105,824 -0.61(-4.07%)
Jan 08, 2020 14.52 15.25 14.38 15.00 85,320 +0.48(+3.31%)
Jan 07, 2020 14.75 15.46 14.35 14.52 133,300 -0.24(-1.63%)
Jan 06, 2020 13.89 14.80 13.76 14.76 107,896 +0.85(+6.11%)
Jan 03, 2020 13.04 14.02 13.03 13.91 120,200 +0.45(+3.34%)
Jan 02, 2020 14.35 14.40 12.82 13.46 386,847 -0.79(-5.54%)
Dec 31, 2019 13.39 14.40 13.39 14.25 187,000 +0.84(+6.26%)
Dec 30, 2019 13.25 13.54 13.04 13.41 159,343 +0.26(+1.98%)
Dec 27, 2019 13.12 13.39 12.85 13.15 125,200 +0.06(+0.46%)
Dec 26, 2019 13.22 13.58 12.96 13.09 97,498 -0.16(-1.21%)
Dec 24, 2019 12.74 13.33 12.65 13.25 61,300 +0.44(+3.43%)
Dec 23, 2019 12.59 13.32 12.40 12.81 187,970 +0.31(+2.48%)
Dec 20, 2019 12.23 12.67 11.96 12.50 175,700 +0.26(+2.12%)
Dec 19, 2019 12.48 12.54 11.98 12.24 145,753 -0.33(-2.63%)
Dec 18, 2019 12.16 12.93 12.16 12.57 192,851 +0.47(+3.88%)
Dec 17, 2019 11.61 12.16 11.45 12.10 167,116 +0.50(+4.31%)
Dec 16, 2019 11.37 12.02 11.37 11.60 168,626 +0.23(+2.02%)
Dec 13, 2019 11.42 11.86 11.22 11.37 152,900 -0.08(-0.70%)
Dec 12, 2019 11.81 12.20 11.32 11.45 222,923 -0.40(-3.38%)
Dec 11, 2019 11.80 12.30 11.05 11.85 278,960 +0.06(+0.51%)
Dec 10, 2019 10.23 12.00 10.02 11.79 584,817 +1.54(+15.02%)
Dec 09, 2019 9.850 10.60 9.680 10.25 254,627 +0.40(+4.06%)
Dec 06, 2019 9.550 9.930 9.510 9.850 152,900 +0.33(+3.47%)
Dec 05, 2019 9.860 10.05 9.420 9.520 213,567 -0.27(-2.76%)
Dec 04, 2019 9.630 9.870 9.400 9.790 177,130 +0.17(+1.77%)
Dec 03, 2019 9.750 9.990 9.507 9.620 120,419 -0.44(-4.37%)
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.