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, 2018 14.70 15.39 14.41 15.12 164,749 +0.41(+2.79%)
Feb 27, 2018 15.05 15.54 14.65 14.71 73,044 -0.44(-2.90%)
Feb 26, 2018 15.19 15.23 14.39 15.15 213,698 -0.03(-0.20%)
Feb 23, 2018 15.30 15.36 14.69 15.18 136,424 -0.01(-0.07%)
Feb 22, 2018 16.12 16.20 14.13 15.19 321,647 -0.82(-5.12%)
Feb 21, 2018 17.05 17.55 15.90 16.01 267,105 -1.01(-5.93%)
Feb 20, 2018 16.54 17.54 16.54 17.02 215,526 +0.53(+3.21%)
Feb 16, 2018 16.49 16.49 16.49 0 +0.35(+2.17%)
Feb 15, 2018 16.20 16.31 15.75 16.14 123,753 +0.01(+0.06%)
Feb 14, 2018 16.49 17.19 16.00 16.13 234,369 -0.35(-2.12%)
Feb 13, 2018 15.99 16.53 15.93 16.48 128,773 +0.52(+3.26%)
Feb 12, 2018 16.20 16.40 15.71 15.96 247,380 +0.51(+3.30%)
Feb 09, 2018 15.59 15.93 14.66 15.45 119,123 +0.03(+0.19%)
Feb 08, 2018 16.94 17.05 15.37 15.42 193,642 -1.03(-6.26%)
Feb 07, 2018 15.60 16.84 15.60 16.45 242,897 +0.87(+5.58%)
Feb 06, 2018 14.78 15.70 14.17 15.58 241,531 -0.16(-1.02%)
Feb 05, 2018 15.72 15.95 15.53 15.74 240,965 -0.09(-0.57%)
Feb 02, 2018 16.20 16.21 15.16 15.83 222,724 -0.43(-2.64%)
Feb 01, 2018 16.05 16.53 16.03 16.26 104,820 +0.07(+0.43%)
Jan 31, 2018 15.95 16.88 15.95 16.19 197,158 +0.38(+2.40%)
Jan 30, 2018 16.07 16.19 15.78 15.81 191,605 -0.22(-1.37%)
Jan 29, 2018 15.60 16.66 15.56 16.03 649,388 +0.53(+3.42%)
Jan 26, 2018 13.98 15.59 13.96 15.50 644,614 +1.59(+11.43%)
Jan 25, 2018 13.76 13.95 13.76 13.91 187,721 +0.25(+1.83%)
Jan 24, 2018 13.05 13.74 13.00 13.66 330,928 +0.71(+5.48%)
Jan 23, 2018 12.96 13.28 12.85 12.95 224,503 +0.10(+0.78%)
Jan 22, 2018 13.00 13.34 12.60 12.85 115,025 -0.11(-0.85%)
Jan 19, 2018 12.92 12.98 12.51 12.96 118,861 +0.25(+1.97%)
Jan 18, 2018 12.61 12.86 12.52 12.71 150,740 +0.19(+1.52%)
Jan 17, 2018 12.21 12.70 12.10 12.52 501,723 +1.25(+11.09%)
Jan 16, 2018 11.34 12.05 11.25 11.27 211,482 +0.00(+0.00%)
Jan 12, 2018 11.27 11.27 11.27 0 +0.68(+6.42%)
Jan 11, 2018 10.26 10.69 10.26 10.59 172,741 +0.42(+4.13%)
Jan 10, 2018 10.36 10.36 10.15 10.17 22,341 -0.32(-3.05%)
Jan 09, 2018 10.37 10.63 10.26 10.49 44,143 +0.14(+1.35%)
Jan 08, 2018 10.23 10.64 10.10 10.35 159,800 +0.13(+1.27%)
Jan 05, 2018 10.21 10.48 10.16 10.22 65,196 +0.02(+0.20%)
Jan 04, 2018 9.980 10.32 9.960 10.20 108,752 +0.11(+1.09%)
Jan 03, 2018 9.780 10.15 9.750 10.09 94,941 +0.31(+3.17%)
Jan 02, 2018 9.770 9.860 9.750 9.780 81,070 +0.02(+0.20%)
Dec 29, 2017 9.760 9.760 9.760 0 -0.02(-0.20%)
Dec 28, 2017 9.830 9.890 9.700 9.780 81,036 -0.04(-0.41%)
Dec 27, 2017 10.03 10.04 9.740 9.820 50,251 -0.19(-1.90%)
Dec 26, 2017 9.750 10.09 9.750 10.01 70,776 +0.13(+1.32%)
Dec 22, 2017 9.750 9.990 9.480 9.880 52,897 +0.12(+1.23%)
Dec 21, 2017 9.840 10.03 9.675 9.760 128,290 -0.08(-0.81%)
Dec 20, 2017 9.420 9.970 9.420 9.840 39,509 +0.02(+0.20%)
Dec 19, 2017 9.950 10.12 9.810 9.820 50,441 -0.11(-1.11%)
Dec 18, 2017 9.380 10.00 9.380 9.930 26,338 +0.00(+0.00%)
Dec 15, 2017 9.320 9.960 9.320 9.930 62,799 +0.04(+0.40%)
Dec 14, 2017 9.240 9.930 9.240 9.890 57,005 +0.05(+0.51%)
Dec 13, 2017 9.780 9.950 9.680 9.840 45,748 -0.07(-0.71%)
Dec 12, 2017 9.960 10.01 9.720 9.910 34,118 -0.02(-0.20%)
Dec 11, 2017 9.890 10.02 9.770 9.930 44,917 +0.00(+0.00%)
Dec 08, 2017 9.920 10.00 9.780 9.930 24,435 +0.10(+1.02%)
Dec 07, 2017 9.810 9.990 9.700 9.830 49,882 +0.02(+0.20%)
Dec 06, 2017 9.800 9.900 9.480 9.810 38,283 -0.08(-0.81%)
Dec 05, 2017 9.890 9.770 9.890 36,369 +0.00(+0.00%)
Dec 04, 2017 9.750 9.750 9.694 9.890 173,052 +0.19(+1.96%)
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.