Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.110 7.110 6.690 6.900 218,800 -0.26(-3.63%)
May 28, 2020 7.860 8.320 7.080 7.160 329,352 -0.61(-7.85%)
May 27, 2020 6.470 7.930 6.355 7.770 415,669 +1.59(+25.73%)
May 26, 2020 6.160 6.490 5.870 6.180 250,510 +0.22(+3.69%)
May 22, 2020 5.100 6.020 5.100 5.960 518,700 +0.90(+17.79%)
May 21, 2020 5.040 5.200 5.010 5.060 303,485 -0.01(-0.20%)
May 20, 2020 5.090 5.214 5.000 5.070 420,445 +0.08(+1.60%)
May 19, 2020 5.000 5.112 4.860 4.990 186,104 -0.05(-0.99%)
May 18, 2020 4.910 5.210 4.910 5.040 177,375 +0.36(+7.69%)
May 15, 2020 5.000 5.010 4.610 4.680 70,100 -0.26(-5.26%)
May 14, 2020 4.690 5.050 4.380 4.940 153,594 +0.16(+3.35%)
May 13, 2020 5.020 5.140 4.700 4.780 112,156 -0.12(-2.45%)
May 12, 2020 5.320 5.350 4.770 4.900 253,275 -0.42(-7.89%)
May 11, 2020 5.200 5.500 4.870 5.320 137,458 +0.01(+0.19%)
May 08, 2020 5.480 5.630 5.190 5.310 99,300 -0.07(-1.30%)
May 07, 2020 5.630 5.800 5.310 5.380 140,549 -0.18(-3.24%)
May 06, 2020 5.300 5.740 5.220 5.560 195,967 +0.52(+10.32%)
May 05, 2020 5.200 5.500 5.000 5.040 115,543 -0.06(-1.18%)
May 04, 2020 5.250 5.460 4.910 5.100 116,576 -0.27(-5.03%)
May 01, 2020 5.280 5.440 5.020 5.370 115,900 -0.10(-1.83%)
Apr 30, 2020 6.410 6.410 5.330 5.470 193,933 -0.94(-14.66%)
Apr 29, 2020 6.040 6.840 6.000 6.410 323,471 +0.46(+7.73%)
Apr 28, 2020 5.030 6.150 4.820 5.950 355,243 +1.10(+22.68%)
Apr 27, 2020 4.230 5.000 4.220 4.850 277,383 +0.64(+15.20%)
Apr 24, 2020 4.190 4.350 4.080 4.210 110,000 +0.08(+1.94%)
Apr 23, 2020 4.160 4.530 4.100 4.130 128,905 -0.08(-1.90%)
Apr 22, 2020 4.420 4.440 4.115 4.210 101,786 -0.04(-0.94%)
Apr 21, 2020 4.510 4.670 4.200 4.250 220,590 -0.28(-6.18%)
Apr 20, 2020 4.680 4.840 4.500 4.530 201,286 -0.16(-3.41%)
Apr 17, 2020 4.970 5.330 4.530 4.690 162,300 +0.01(+0.21%)
Apr 16, 2020 4.940 4.960 4.420 4.680 113,166 -0.25(-5.07%)
Apr 15, 2020 4.980 5.030 4.430 4.930 157,964 -0.06(-1.20%)
Apr 14, 2020 4.650 5.090 4.650 4.990 143,761 +0.41(+8.95%)
Apr 13, 2020 5.000 5.180 4.500 4.580 179,128 -0.42(-8.40%)
Apr 09, 2020 4.700 5.230 4.550 5.000 349,300 -0.06(-1.19%)
Apr 08, 2020 4.540 5.580 4.510 5.060 509,537 +0.93(+22.52%)
Apr 07, 2020 3.960 4.240 3.600 4.130 370,185 +0.30(+7.83%)
Apr 06, 2020 3.940 4.270 3.750 3.830 182,279 +0.09(+2.41%)
Apr 03, 2020 3.850 3.970 3.610 3.740 157,400 -0.14(-3.61%)
Apr 02, 2020 4.180 4.330 3.810 3.880 128,956 -0.23(-5.60%)
Apr 01, 2020 5.050 5.460 4.100 4.110 187,372 -0.84(-16.97%)
Mar 31, 2020 5.370 5.370 4.810 4.950 160,002 -0.51(-9.34%)
Mar 30, 2020 5.560 5.850 5.250 5.460 95,365 -0.10(-1.80%)
Mar 27, 2020 5.780 5.990 5.390 5.560 90,200 -0.47(-7.79%)
Mar 26, 2020 5.950 6.450 5.860 6.030 142,843 -0.11(-1.79%)
Mar 25, 2020 5.640 6.490 5.600 6.140 240,224 +0.58(+10.43%)
Mar 24, 2020 6.000 6.310 5.450 5.560 151,382 -0.03(-0.54%)
Mar 23, 2020 5.980 5.990 5.080 5.590 130,118 -0.34(-5.73%)
Mar 20, 2020 6.200 6.760 5.680 5.930 404,200 -0.26(-4.20%)
Mar 19, 2020 5.750 6.510 4.860 6.190 214,657 +1.00(+19.27%)
Mar 18, 2020 5.360 5.640 4.880 5.190 177,356 -0.51(-8.95%)
Mar 17, 2020 5.990 6.660 4.740 5.700 285,126 +0.54(+10.47%)
Mar 16, 2020 5.890 6.540 5.050 5.160 265,446 -1.06(-17.04%)
Mar 13, 2020 5.320 6.760 5.280 6.220 521,600 +1.16(+22.92%)
Mar 12, 2020 4.980 5.500 4.600 5.060 595,063 -0.47(-8.50%)
Mar 11, 2020 5.940 7.300 5.260 5.530 504,511 -1.05(-15.96%)
Mar 10, 2020 7.690 7.780 6.490 6.580 376,485 -0.84(-11.32%)
Mar 09, 2020 7.650 8.500 7.340 7.420 188,978 -1.10(-12.91%)
Mar 06, 2020 9.460 10.08 8.345 8.520 203,800 -1.41(-14.20%)
Mar 05, 2020 10.77 10.92 9.750 9.930 195,106 -1.07(-9.73%)
Mar 04, 2020 11.77 11.77 10.82 11.00 178,454 -0.35(-3.08%)
Mar 03, 2020 11.55 12.21 11.20 11.35 172,475 -0.05(-0.44%)
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.