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

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 20.67 21.79 20.67 21.53 133,025 +0.85(+4.11%)
Sep 29, 2020 19.55 21.16 19.16 20.68 149,043 +1.08(+5.51%)
Sep 28, 2020 19.24 20.26 19.24 19.60 96,940 +0.66(+3.48%)
Sep 25, 2020 19.29 19.76 18.82 18.94 64,100 -0.42(-2.17%)
Sep 24, 2020 18.75 19.96 17.93 19.36 153,654 +0.49(+2.60%)
Sep 23, 2020 19.53 20.30 18.58 18.87 175,385 -0.68(-3.48%)
Sep 22, 2020 18.14 19.70 17.70 19.55 223,541 +1.67(+9.34%)
Sep 21, 2020 18.75 18.96 17.44 17.88 258,390 -0.26(-1.43%)
Sep 18, 2020 18.35 18.44 17.10 18.14 146,200 -0.18(-0.98%)
Sep 17, 2020 17.45 19.12 17.33 18.32 118,508 +0.38(+2.12%)
Sep 16, 2020 17.59 18.58 17.27 17.94 144,036 +0.37(+2.11%)
Sep 15, 2020 17.53 18.23 17.40 17.57 90,885 +0.33(+1.91%)
Sep 14, 2020 17.43 17.67 17.03 17.24 130,749 -0.04(-0.23%)
Sep 11, 2020 18.87 19.12 17.17 17.28 184,900 -1.57(-8.33%)
Sep 10, 2020 18.58 19.70 18.38 18.85 132,924 +0.27(+1.45%)
Sep 09, 2020 18.30 19.11 18.00 18.58 173,360 +0.95(+5.39%)
Sep 08, 2020 18.67 18.73 17.12 17.63 222,582 -1.55(-8.08%)
Sep 04, 2020 19.95 20.58 18.10 19.18 330,600 -0.61(-3.08%)
Sep 03, 2020 21.43 21.60 19.03 19.79 380,255 -1.57(-7.35%)
Sep 02, 2020 21.72 21.85 20.87 21.36 191,177 -0.42(-1.93%)
Sep 01, 2020 20.13 21.82 20.07 21.78 174,262 +1.35(+6.61%)
Aug 31, 2020 21.05 21.36 20.18 20.43 180,122 -0.33(-1.59%)
Aug 28, 2020 21.00 22.12 20.65 20.76 148,100 -0.05(-0.24%)
Aug 27, 2020 20.46 21.31 20.46 20.81 90,340 +0.29(+1.41%)
Aug 26, 2020 20.67 21.03 20.23 20.52 146,459 -0.18(-0.87%)
Aug 25, 2020 21.64 21.74 19.53 20.70 277,796 -0.80(-3.72%)
Aug 24, 2020 20.50 21.60 19.90 21.50 259,679 +1.87(+9.53%)
Aug 21, 2020 20.07 20.98 19.15 19.63 259,600 -0.82(-4.01%)
Aug 20, 2020 20.55 21.34 20.31 20.45 156,622 -0.43(-2.06%)
Aug 19, 2020 20.80 21.60 20.51 20.88 291,632 +0.13(+0.63%)
Aug 18, 2020 20.45 21.41 19.69 20.75 401,209 +1.06(+5.38%)
Aug 17, 2020 19.43 20.50 19.22 19.69 437,731 +0.93(+4.96%)
Aug 14, 2020 18.79 19.06 18.34 18.76 151,400 -0.28(-1.47%)
Aug 13, 2020 18.19 19.67 18.02 19.04 132,630 +0.68(+3.70%)
Aug 12, 2020 19.26 19.58 18.06 18.36 283,746 -0.85(-4.42%)
Aug 11, 2020 19.25 20.54 19.07 19.21 347,075 +0.33(+1.75%)
Aug 10, 2020 18.58 19.75 18.46 18.88 281,600 +1.05(+5.89%)
Aug 07, 2020 17.85 18.42 17.32 17.83 222,800 -0.65(-3.52%)
Aug 06, 2020 18.49 19.43 18.12 18.48 188,807 +0.15(+0.82%)
Aug 05, 2020 18.25 20.25 17.57 18.33 495,523 +0.83(+4.74%)
Aug 04, 2020 17.95 17.95 15.49 17.50 828,732 +2.92(+20.03%)
Aug 03, 2020 13.75 14.93 13.75 14.58 358,732 +0.87(+6.35%)
Jul 31, 2020 13.77 14.30 13.13 13.71 308,600 +0.23(+1.71%)
Jul 30, 2020 12.31 13.57 11.82 13.48 242,248 +0.92(+7.32%)
Jul 29, 2020 11.06 12.76 10.85 12.56 362,888 +1.55(+14.08%)
Jul 28, 2020 11.30 11.57 10.86 11.01 79,215 -0.32(-2.82%)
Jul 27, 2020 11.04 11.39 10.80 11.33 98,552 +0.36(+3.28%)
Jul 24, 2020 11.64 11.67 10.73 10.97 150,400 -0.64(-5.51%)
Jul 23, 2020 11.75 12.00 11.15 11.61 128,402 +0.05(+0.43%)
Jul 22, 2020 11.04 11.87 10.82 11.56 114,897 +0.58(+5.28%)
Jul 21, 2020 10.83 11.42 10.83 10.98 105,540 +0.30(+2.81%)
Jul 20, 2020 11.70 11.94 10.33 10.68 212,256 -0.90(-7.77%)
Jul 17, 2020 9.800 12.03 9.800 11.58 396,200 +1.72(+17.44%)
Jul 16, 2020 9.330 9.980 9.010 9.860 209,194 +0.32(+3.35%)
Jul 15, 2020 8.780 9.660 8.710 9.540 322,992 +1.13(+13.44%)
Jul 14, 2020 8.250 8.420 7.820 8.410 118,476 +0.22(+2.69%)
Jul 13, 2020 8.870 8.870 8.140 8.190 148,762 -0.55(-6.29%)
Jul 10, 2020 8.320 8.740 8.080 8.740 117,600 +0.38(+4.55%)
Jul 09, 2020 8.550 8.800 8.185 8.360 61,931 -0.37(-4.24%)
Jul 08, 2020 8.630 8.890 8.190 8.730 102,446 +0.00(+0.00%)
Jul 07, 2020 8.020 8.800 8.010 8.730 72,406 +0.52(+6.33%)
Jul 06, 2020 8.570 8.570 8.165 8.210 74,951 -0.09(-1.08%)
Jul 02, 2020 8.880 9.000 8.230 8.300 82,400 -0.37(-4.27%)
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.