Bluelinx Holdings Inc (NY: BXC )

90.27 -1.02 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 90.28 91.65 87.25 90.27 91,002 -1.02(-1.12%)
Feb 07, 2023 88.80 91.29 87.40 91.29 71,882 +2.21(+2.48%)
Feb 06, 2023 91.12 91.12 87.58 89.08 87,174 -2.62(-2.86%)
Feb 03, 2023 91.01 93.22 90.84 91.70 64,549 -0.55(-0.60%)
Feb 02, 2023 90.79 93.10 90.79 92.25 112,327 +1.96(+2.17%)
Feb 01, 2023 86.60 91.00 86.60 90.29 88,226 +3.47(+4.00%)
Jan 31, 2023 85.21 87.08 85.21 86.82 74,814 +1.67(+1.96%)
Jan 30, 2023 83.57 85.69 83.26 85.15 70,736 +0.88(+1.04%)
Jan 27, 2023 83.75 84.98 83.00 84.27 58,014 +0.38(+0.45%)
Jan 26, 2023 83.08 83.99 82.25 83.89 51,685 +1.54(+1.87%)
Jan 25, 2023 81.49 82.46 80.08 82.35 43,725 +0.06(+0.07%)
Jan 24, 2023 81.90 82.82 81.03 82.29 38,865 +0.81(+0.99%)
Jan 23, 2023 81.51 82.28 80.17 81.48 59,568 +0.51(+0.63%)
Jan 20, 2023 78.84 81.02 77.66 80.97 69,055 +2.76(+3.53%)
Jan 19, 2023 80.77 80.77 78.01 78.21 71,314 -3.45(-4.22%)
Jan 18, 2023 81.62 83.36 80.49 81.66 102,181 +0.90(+1.11%)
Jan 17, 2023 80.16 82.06 80.00 80.76 83,213 +0.77(+0.96%)
Jan 13, 2023 78.83 80.36 78.83 79.99 59,816 +0.35(+0.44%)
Jan 12, 2023 79.43 80.03 78.00 79.64 76,446 +0.92(+1.17%)
Jan 11, 2023 76.15 78.72 75.89 78.72 69,663 +3.06(+4.04%)
Jan 10, 2023 75.44 76.13 73.91 75.66 67,001 +0.33(+0.44%)
Jan 09, 2023 74.96 77.94 74.96 75.33 76,838 +0.93(+1.25%)
Jan 06, 2023 71.26 74.56 70.39 74.40 72,759 +3.80(+5.38%)
Jan 05, 2023 71.99 71.99 69.84 70.60 71,596 -2.20(-3.02%)
Jan 04, 2023 74.75 75.00 72.06 72.80 118,935 -0.72(-0.98%)
Jan 03, 2023 72.75 74.72 70.97 73.52 128,888 +2.41(+3.39%)
Dec 30, 2022 71.47 72.07 70.75 71.11 63,734 -1.18(-1.63%)
Dec 29, 2022 70.68 72.90 70.68 72.29 64,627 +2.73(+3.92%)
Dec 28, 2022 71.23 71.23 68.47 69.56 97,895 -1.47(-2.07%)
Dec 27, 2022 72.00 72.50 70.84 71.03 72,998 -0.97(-1.35%)
Dec 23, 2022 70.49 72.32 70.39 72.00 142,457 +2.44(+3.51%)
Dec 22, 2022 70.90 70.90 66.68 69.56 97,761 -1.84(-2.58%)
Dec 21, 2022 70.14 71.63 69.73 71.40 72,028 +2.04(+2.94%)
Dec 20, 2022 69.00 70.14 68.69 69.36 88,886 +0.21(+0.30%)
Dec 19, 2022 69.92 69.97 68.64 69.15 78,834 -0.78(-1.12%)
Dec 16, 2022 67.93 69.93 67.93 69.93 178,657 +1.30(+1.89%)
Dec 15, 2022 67.98 69.36 66.23 68.63 102,970 -0.30(-0.44%)
Dec 14, 2022 68.57 71.65 67.77 68.93 98,429 +0.04(+0.06%)
Dec 13, 2022 71.30 72.55 68.54 68.89 128,079 +1.72(+2.56%)
Dec 12, 2022 66.39 67.62 65.48 67.17 55,471 +0.39(+0.58%)
Dec 09, 2022 67.93 68.51 66.45 66.78 52,165 -1.60(-2.34%)
Dec 08, 2022 68.10 69.77 66.91 68.38 44,085 +0.62(+0.91%)
Dec 07, 2022 65.65 67.85 65.06 67.76 60,381 +2.06(+3.14%)
Dec 06, 2022 65.84 66.78 64.26 65.70 95,407 +0.17(+0.26%)
Dec 05, 2022 69.05 69.05 65.38 65.53 87,207 -4.23(-6.06%)
Dec 02, 2022 69.23 71.14 69.23 69.76 54,577 -0.66(-0.94%)
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.