Skip to main content

Bluelinx Holdings Inc. Common Stock (NY:BXC)

74.38 +0.12 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 75.30 76.40 73.50 74.38 72,134 +0.12(+0.16%)
Jun 27, 2025 73.06 75.84 73.06 74.26 188,896 +0.37(+0.50%)
Jun 26, 2025 73.60 73.89 72.36 73.89 67,213 +0.46(+0.63%)
Jun 25, 2025 74.54 74.81 72.56 73.43 94,757 -1.18(-1.58%)
Jun 24, 2025 74.88 75.21 73.24 74.61 78,848 +1.03(+1.40%)
Jun 23, 2025 67.69 73.89 67.68 73.58 163,056 +4.84(+7.04%)
Jun 20, 2025 67.27 75.11 67.27 68.74 357,429 +2.52(+3.81%)
Jun 18, 2025 64.79 67.58 64.62 66.22 74,827 +0.79(+1.21%)
Jun 17, 2025 67.82 68.78 65.26 65.43 58,812 -3.30(-4.80%)
Jun 16, 2025 67.94 68.80 66.70 68.73 102,239 +2.13(+3.20%)
Jun 13, 2025 68.53 68.81 66.58 66.60 75,445 -3.07(-4.41%)
Jun 12, 2025 69.40 70.28 68.75 69.67 57,633 -1.09(-1.54%)
Jun 11, 2025 71.51 72.12 70.64 70.76 84,134 -0.76(-1.06%)
Jun 10, 2025 70.20 71.79 69.41 71.52 89,039 +2.29(+3.31%)
Jun 09, 2025 68.33 70.03 68.33 69.23 64,946 +1.86(+2.76%)
Jun 06, 2025 68.19 68.61 66.17 67.37 103,376 +0.55(+0.82%)
Jun 05, 2025 67.24 67.44 65.65 66.82 80,588 -0.82(-1.21%)
Jun 04, 2025 67.29 68.36 66.74 67.64 109,645 +0.04(+0.06%)
Jun 03, 2025 64.88 67.69 64.64 67.60 56,368 +2.86(+4.42%)
Jun 02, 2025 66.51 66.56 63.13 64.74 113,147 -2.18(-3.26%)
May 30, 2025 67.08 67.70 66.40 66.92 69,140 -1.06(-1.56%)
May 29, 2025 67.55 68.00 66.61 67.98 74,372 +1.19(+1.78%)
May 28, 2025 68.28 68.28 66.78 66.79 55,695 -1.36(-2.00%)
May 27, 2025 67.30 68.71 65.91 68.15 88,490 +2.28(+3.46%)
May 23, 2025 65.00 66.50 64.91 65.87 105,410 -0.64(-0.96%)
May 22, 2025 67.52 67.52 66.03 66.51 103,601 +0.42(+0.64%)
May 21, 2025 68.89 68.89 66.04 66.09 65,299 -3.70(-5.30%)
May 20, 2025 69.51 71.56 69.25 69.79 99,278 -0.13(-0.19%)
May 19, 2025 69.18 70.50 69.18 69.92 53,417 -1.05(-1.48%)
May 16, 2025 69.85 71.57 69.54 70.97 57,432 +1.18(+1.69%)
May 15, 2025 69.70 71.09 67.84 69.79 55,037 -0.61(-0.87%)
May 14, 2025 73.11 73.69 70.39 70.40 83,651 -3.37(-4.57%)
May 13, 2025 73.71 75.71 73.02 73.77 101,196 +1.15(+1.58%)
May 12, 2025 72.29 74.66 71.19 72.62 106,573 +4.50(+6.61%)
May 09, 2025 67.34 69.65 67.34 68.12 65,407 +0.37(+0.55%)
May 08, 2025 65.73 68.85 65.73 67.75 69,634 +2.90(+4.47%)
May 07, 2025 65.56 65.67 64.27 64.85 79,232 +0.23(+0.36%)
May 06, 2025 65.67 65.67 64.19 64.62 103,144 -2.08(-3.12%)
May 05, 2025 67.34 68.46 66.69 66.70 79,270 -1.52(-2.23%)
May 02, 2025 64.63 69.46 64.15 68.22 138,535 +4.46(+6.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.