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

Bluelinx Holdings Inc (NY: BXC )

103.05 +0.31 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2020 5.370 5.370 4.810 4.950 160,002 -0.51(-9.34%)
Mar 30, 2020 5.560 5.850 5.250 5.460 95,365 -0.10(-1.80%)
Mar 27, 2020 5.780 5.990 5.390 5.560 90,200 -0.47(-7.79%)
Mar 26, 2020 5.950 6.450 5.860 6.030 142,843 -0.11(-1.79%)
Mar 25, 2020 5.640 6.490 5.600 6.140 240,224 +0.58(+10.43%)
Mar 24, 2020 6.000 6.310 5.450 5.560 151,382 -0.03(-0.54%)
Mar 23, 2020 5.980 5.990 5.080 5.590 130,118 -0.34(-5.73%)
Mar 20, 2020 6.200 6.760 5.680 5.930 404,200 -0.26(-4.20%)
Mar 19, 2020 5.750 6.510 4.860 6.190 214,657 +1.00(+19.27%)
Mar 18, 2020 5.360 5.640 4.880 5.190 177,356 -0.51(-8.95%)
Mar 17, 2020 5.990 6.660 4.740 5.700 285,126 +0.54(+10.47%)
Mar 16, 2020 5.890 6.540 5.050 5.160 265,446 -1.06(-17.04%)
Mar 13, 2020 5.320 6.760 5.280 6.220 521,600 +1.16(+22.92%)
Mar 12, 2020 4.980 5.500 4.600 5.060 595,063 -0.47(-8.50%)
Mar 11, 2020 5.940 7.300 5.260 5.530 504,511 -1.05(-15.96%)
Mar 10, 2020 7.690 7.780 6.490 6.580 376,485 -0.84(-11.32%)
Mar 09, 2020 7.650 8.500 7.340 7.420 188,978 -1.10(-12.91%)
Mar 06, 2020 9.460 10.08 8.345 8.520 203,800 -1.41(-14.20%)
Mar 05, 2020 10.77 10.92 9.750 9.930 195,106 -1.07(-9.73%)
Mar 04, 2020 11.77 11.77 10.82 11.00 178,454 -0.35(-3.08%)
Mar 03, 2020 11.55 12.21 11.20 11.35 172,475 -0.05(-0.44%)
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.