Skip to main content

Bluelinx Holdings Inc (NY: BXC )

130.24 +1.95 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 92.94 94.53 92.58 94.24 37,968 +1.46(+1.57%)
Jul 28, 2023 93.94 94.83 92.64 92.78 49,184 -0.22(-0.24%)
Jul 27, 2023 94.29 95.46 92.78 93.00 53,382 -0.96(-1.02%)
Jul 26, 2023 94.37 95.43 93.37 93.96 54,897 -0.55(-0.58%)
Jul 25, 2023 94.84 96.40 93.61 94.51 34,512 -1.22(-1.27%)
Jul 24, 2023 96.48 97.73 94.92 95.73 42,119 -1.07(-1.11%)
Jul 21, 2023 98.00 98.00 95.88 96.80 56,385 -0.37(-0.38%)
Jul 20, 2023 97.47 98.16 95.36 97.17 55,942 -0.33(-0.34%)
Jul 19, 2023 96.19 98.33 94.80 97.50 83,072 +1.77(+1.85%)
Jul 18, 2023 94.25 96.93 94.25 95.73 68,610 +1.48(+1.57%)
Jul 17, 2023 94.58 95.45 94.04 94.25 52,104 -1.02(-1.07%)
Jul 14, 2023 95.55 95.55 94.09 95.27 72,809 -0.86(-0.89%)
Jul 13, 2023 94.05 96.14 93.57 96.13 45,934 +2.68(+2.87%)
Jul 12, 2023 95.07 95.37 93.17 93.45 125,697 -0.32(-0.34%)
Jul 11, 2023 94.82 95.63 93.50 93.77 38,212 -0.45(-0.48%)
Jul 10, 2023 92.45 94.64 92.19 94.22 34,933 +0.93(+1.00%)
Jul 07, 2023 90.54 93.91 90.54 93.29 104,409 +2.98(+3.30%)
Jul 06, 2023 91.00 91.11 89.00 90.31 62,742 -1.98(-2.15%)
Jul 05, 2023 93.10 94.15 91.92 92.29 81,303 -0.80(-0.86%)
Jul 03, 2023 93.35 94.46 92.00 93.09 46,179 -0.69(-0.74%)
Jun 30, 2023 96.34 96.34 93.69 93.78 75,849 -1.58(-1.66%)
Jun 29, 2023 94.11 96.05 94.11 95.36 50,676 +1.30(+1.38%)
Jun 28, 2023 92.17 94.60 92.17 94.06 74,438 +2.08(+2.26%)
Jun 27, 2023 90.34 93.39 90.09 91.98 96,891 +2.11(+2.35%)
Jun 26, 2023 89.71 91.69 89.62 89.87 79,320 +0.22(+0.25%)
Jun 23, 2023 88.08 90.37 88.08 89.65 200,499 +0.27(+0.30%)
Jun 22, 2023 90.01 90.45 88.35 89.38 105,325 -1.31(-1.44%)
Jun 21, 2023 91.06 92.50 90.37 90.69 94,939 -1.06(-1.16%)
Jun 20, 2023 90.43 92.80 90.43 91.75 128,289 +0.31(+0.34%)
Jun 16, 2023 93.00 93.00 89.99 91.44 151,139 -0.99(-1.07%)
Jun 15, 2023 89.85 92.48 89.85 92.43 95,240 +1.82(+2.01%)
Jun 14, 2023 93.12 93.78 89.71 90.61 91,840 -2.84(-3.04%)
Jun 13, 2023 94.30 95.29 93.38 93.45 81,814 -0.85(-0.90%)
Jun 12, 2023 90.80 94.67 89.72 94.30 98,356 +3.35(+3.68%)
Jun 09, 2023 93.35 93.35 90.72 90.95 52,699 -2.96(-3.15%)
Jun 08, 2023 93.40 94.00 92.62 93.91 39,513 +0.54(+0.58%)
Jun 07, 2023 92.23 94.62 91.43 93.37 101,213 +1.82(+1.99%)
Jun 06, 2023 88.21 92.92 88.21 91.55 98,533 +2.92(+3.29%)
Jun 05, 2023 87.13 89.26 86.61 88.63 61,088 +0.41(+0.46%)
Jun 02, 2023 85.23 89.44 84.73 88.22 124,174 +4.61(+5.51%)
Jun 01, 2023 82.06 84.74 81.79 83.61 91,143 +1.39(+1.69%)
May 31, 2023 85.30 85.75 82.15 82.22 84,365 -3.55(-4.14%)
May 30, 2023 84.42 85.88 83.80 85.77 54,246 +1.62(+1.93%)
May 26, 2023 82.64 85.23 82.64 84.15 58,605 +1.55(+1.88%)
May 25, 2023 81.69 83.68 81.69 82.60 73,751 +0.12(+0.15%)
May 24, 2023 83.52 84.32 82.37 82.48 80,067 -1.49(-1.77%)
May 23, 2023 83.13 84.65 81.68 83.97 100,802 +0.48(+0.57%)
May 22, 2023 85.20 85.98 83.47 83.49 103,029 -1.69(-1.98%)
May 19, 2023 87.47 88.07 84.83 85.18 148,674 -1.32(-1.53%)
May 18, 2023 83.45 86.79 83.39 86.50 145,481 +2.53(+3.01%)
May 17, 2023 81.27 84.55 80.57 83.97 131,562 +3.11(+3.85%)
May 16, 2023 78.92 81.00 78.74 80.86 139,178 +0.86(+1.07%)
May 15, 2023 77.87 80.17 76.41 80.00 98,676 +2.26(+2.91%)
May 12, 2023 76.73 78.15 76.29 77.74 94,572 +1.62(+2.13%)
May 11, 2023 74.23 76.16 73.98 76.12 67,295 +0.94(+1.25%)
May 10, 2023 76.63 76.63 74.52 75.18 77,918 -0.04(-0.05%)
May 09, 2023 73.81 76.50 73.31 75.22 75,686 +1.03(+1.39%)
May 08, 2023 72.38 74.70 72.03 74.19 81,864 +1.81(+2.50%)
May 05, 2023 71.03 74.00 70.20 72.38 87,299 +2.81(+4.04%)
May 04, 2023 74.48 74.54 69.05 69.57 148,487 -5.84(-7.74%)
May 03, 2023 67.97 79.05 67.57 75.41 187,095 +7.91(+11.72%)
May 02, 2023 70.05 70.05 66.58 67.50 84,825 -2.78(-3.96%)
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.