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 (%)
Aug 31, 2020 21.05 21.36 20.18 20.43 180,122 -0.33(-1.59%)
Aug 28, 2020 21.00 22.12 20.65 20.76 148,100 -0.05(-0.24%)
Aug 27, 2020 20.46 21.31 20.46 20.81 90,340 +0.29(+1.41%)
Aug 26, 2020 20.67 21.03 20.23 20.52 146,459 -0.18(-0.87%)
Aug 25, 2020 21.64 21.74 19.53 20.70 277,796 -0.80(-3.72%)
Aug 24, 2020 20.50 21.60 19.90 21.50 259,679 +1.87(+9.53%)
Aug 21, 2020 20.07 20.98 19.15 19.63 259,600 -0.82(-4.01%)
Aug 20, 2020 20.55 21.34 20.31 20.45 156,622 -0.43(-2.06%)
Aug 19, 2020 20.80 21.60 20.51 20.88 291,632 +0.13(+0.63%)
Aug 18, 2020 20.45 21.41 19.69 20.75 401,209 +1.06(+5.38%)
Aug 17, 2020 19.43 20.50 19.22 19.69 437,731 +0.93(+4.96%)
Aug 14, 2020 18.79 19.06 18.34 18.76 151,400 -0.28(-1.47%)
Aug 13, 2020 18.19 19.67 18.02 19.04 132,630 +0.68(+3.70%)
Aug 12, 2020 19.26 19.58 18.06 18.36 283,746 -0.85(-4.42%)
Aug 11, 2020 19.25 20.54 19.07 19.21 347,075 +0.33(+1.75%)
Aug 10, 2020 18.58 19.75 18.46 18.88 281,600 +1.05(+5.89%)
Aug 07, 2020 17.85 18.42 17.32 17.83 222,800 -0.65(-3.52%)
Aug 06, 2020 18.49 19.43 18.12 18.48 188,807 +0.15(+0.82%)
Aug 05, 2020 18.25 20.25 17.57 18.33 495,523 +0.83(+4.74%)
Aug 04, 2020 17.95 17.95 15.49 17.50 828,732 +2.92(+20.03%)
Aug 03, 2020 13.75 14.93 13.75 14.58 358,732 +0.87(+6.35%)
Jul 31, 2020 13.77 14.30 13.13 13.71 308,600 +0.23(+1.71%)
Jul 30, 2020 12.31 13.57 11.82 13.48 242,248 +0.92(+7.32%)
Jul 29, 2020 11.06 12.76 10.85 12.56 362,888 +1.55(+14.08%)
Jul 28, 2020 11.30 11.57 10.86 11.01 79,215 -0.32(-2.82%)
Jul 27, 2020 11.04 11.39 10.80 11.33 98,552 +0.36(+3.28%)
Jul 24, 2020 11.64 11.67 10.73 10.97 150,400 -0.64(-5.51%)
Jul 23, 2020 11.75 12.00 11.15 11.61 128,402 +0.05(+0.43%)
Jul 22, 2020 11.04 11.87 10.82 11.56 114,897 +0.58(+5.28%)
Jul 21, 2020 10.83 11.42 10.83 10.98 105,540 +0.30(+2.81%)
Jul 20, 2020 11.70 11.94 10.33 10.68 212,256 -0.90(-7.77%)
Jul 17, 2020 9.800 12.03 9.800 11.58 396,200 +1.72(+17.44%)
Jul 16, 2020 9.330 9.980 9.010 9.860 209,194 +0.32(+3.35%)
Jul 15, 2020 8.780 9.660 8.710 9.540 322,992 +1.13(+13.44%)
Jul 14, 2020 8.250 8.420 7.820 8.410 118,476 +0.22(+2.69%)
Jul 13, 2020 8.870 8.870 8.140 8.190 148,762 -0.55(-6.29%)
Jul 10, 2020 8.320 8.740 8.080 8.740 117,600 +0.38(+4.55%)
Jul 09, 2020 8.550 8.800 8.185 8.360 61,931 -0.37(-4.24%)
Jul 08, 2020 8.630 8.890 8.190 8.730 102,446 +0.00(+0.00%)
Jul 07, 2020 8.020 8.800 8.010 8.730 72,406 +0.52(+6.33%)
Jul 06, 2020 8.570 8.570 8.165 8.210 74,951 -0.09(-1.08%)
Jul 02, 2020 8.880 9.000 8.230 8.300 82,400 -0.37(-4.27%)
Jul 01, 2020 8.690 8.740 8.240 8.670 62,828 +0.10(+1.17%)
Jun 30, 2020 8.370 8.600 7.950 8.570 63,039 +0.22(+2.63%)
Jun 29, 2020 7.500 8.480 7.240 8.350 162,465 +0.85(+11.33%)
Jun 26, 2020 7.600 7.750 7.100 7.500 951,900 -0.27(-3.47%)
Jun 25, 2020 7.870 7.950 7.010 7.770 292,703 -0.20(-2.51%)
Jun 24, 2020 8.690 8.710 7.690 7.970 242,281 -0.81(-9.23%)
Jun 23, 2020 8.810 8.915 8.360 8.780 134,929 +0.16(+1.86%)
Jun 22, 2020 8.330 8.820 8.230 8.620 137,352 +0.10(+1.17%)
Jun 19, 2020 8.870 9.070 8.230 8.520 264,500 -0.19(-2.18%)
Jun 18, 2020 8.380 9.070 8.350 8.710 175,127 +0.16(+1.87%)
Jun 17, 2020 8.960 9.370 8.410 8.550 291,463 -0.39(-4.36%)
Jun 16, 2020 8.100 8.980 7.910 8.940 268,923 +1.36(+17.94%)
Jun 15, 2020 7.000 7.940 6.850 7.580 219,676 +0.21(+2.85%)
Jun 12, 2020 7.980 8.208 7.190 7.370 159,500 -0.21(-2.77%)
Jun 11, 2020 8.340 8.565 7.580 7.580 282,989 -1.38(-15.40%)
Jun 10, 2020 9.800 9.810 8.700 8.960 201,819 -0.58(-6.08%)
Jun 09, 2020 9.000 9.730 8.730 9.540 213,083 +0.56(+6.24%)
Jun 08, 2020 8.810 9.160 8.460 8.980 197,548 +0.35(+4.06%)
Jun 05, 2020 8.250 9.080 8.250 8.630 333,300 +0.60(+7.47%)
Jun 04, 2020 7.540 8.260 7.500 8.030 155,202 +0.35(+4.56%)
Jun 03, 2020 7.470 8.290 7.470 7.680 204,330 +0.36(+4.92%)
Jun 02, 2020 7.130 7.470 7.000 7.320 197,536 +0.33(+4.72%)
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.