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

Bluelinx Holdings Inc (NY: BXC )

100.76 -1.31 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 8.677 9.165 8.470 9.100 108,318 +0.42(+4.84%)
Mar 30, 2017 8.460 8.710 8.380 8.680 15,447 +0.15(+1.76%)
Mar 29, 2017 8.510 8.680 8.200 8.530 129,891 +0.03(+0.35%)
Mar 28, 2017 8.255 8.670 7.879 8.500 162,478 +0.26(+3.16%)
Mar 27, 2017 8.080 8.383 7.840 8.240 162,680 +0.14(+1.73%)
Mar 24, 2017 7.830 8.100 7.700 8.100 159,966 +0.22(+2.79%)
Mar 23, 2017 7.870 8.055 7.770 7.880 61,330 -0.16(-1.99%)
Mar 22, 2017 8.100 8.140 7.810 8.040 77,325 -0.10(-1.23%)
Mar 21, 2017 8.060 8.140 7.710 8.140 106,094 +0.10(+1.24%)
Mar 20, 2017 8.340 8.460 7.830 8.040 59,835 -0.24(-2.90%)
Mar 17, 2017 7.850 8.330 7.800 8.280 33,414 +0.35(+4.41%)
Mar 16, 2017 7.890 8.010 7.750 7.930 26,531 +0.05(+0.63%)
Mar 15, 2017 7.870 7.970 7.620 7.880 29,691 +0.06(+0.77%)
Mar 14, 2017 7.960 8.000 7.750 7.820 19,644 -0.16(-2.01%)
Mar 13, 2017 7.800 8.320 7.590 7.980 79,246 +0.38(+5.00%)
Mar 10, 2017 7.410 7.761 7.310 7.600 71,504 +0.39(+5.41%)
Mar 09, 2017 7.070 7.440 7.070 7.210 4,962 +0.21(+3.00%)
Mar 08, 2017 7.240 7.356 6.960 7.000 37,897 -0.30(-4.11%)
Mar 07, 2017 7.450 7.460 7.230 7.300 2,349 +0.08(+1.11%)
Mar 06, 2017 7.328 7.328 7.220 7.220 13,874 -0.12(-1.63%)
Mar 03, 2017 7.370 7.500 7.251 7.340 8,476 -0.01(-0.14%)
Mar 02, 2017 6.880 7.350 6.880 7.350 29,294 +0.45(+6.52%)
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.