Indicators

Bluelinx Holdings Inc (NY: BXC )

103.05 +0.31 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.