Bluelinx Holdings Inc. Common Stock (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	77.29	79.24	77.05	77.07	83,689	+0.01(+0.01%)
Mar 10, 2025	77.94	80.07	75.69	77.06	100,447	-1.43(-1.82%)
Mar 07, 2025	77.06	79.28	75.99	78.49	78,409	+1.41(+1.83%)
Mar 06, 2025	75.63	77.58	75.12	77.08	70,594	+0.34(+0.44%)
Mar 05, 2025	75.31	77.34	74.30	76.74	79,276	+1.97(+2.63%)
Mar 04, 2025	75.88	76.75	73.01	74.77	67,502	-2.94(-3.78%)
Mar 03, 2025	79.66	81.98	76.97	77.71	75,322	-1.66(-2.09%)
Feb 28, 2025	81.57	82.12	79.24	79.37	102,811	-1.78(-2.19%)
Feb 27, 2025	82.87	84.25	79.42	81.15	121,295	-2.85(-3.39%)
Feb 26, 2025	84.41	85.71	83.97	84.00	81,538	+0.01(+0.01%)
Feb 25, 2025	81.88	85.22	81.88	83.99	123,771	+1.99(+2.43%)
Feb 24, 2025	82.62	83.14	80.30	82.00	104,538	-0.53(-0.64%)
Feb 21, 2025	91.99	91.99	82.23	82.53	158,765	-7.71(-8.54%)
Feb 20, 2025	91.30	91.34	88.39	90.24	155,732	-1.77(-1.92%)
Feb 19, 2025	95.95	95.95	86.21	92.01	198,716	-7.69(-7.71%)
Feb 18, 2025	101.68	101.68	97.61	99.70	64,856	-2.12(-2.08%)
Feb 14, 2025	102.30	103.10	101.21	101.82	39,718	+0.27(+0.27%)
Feb 13, 2025	100.42	101.96	100.11	101.55	40,483	+1.77(+1.77%)
Feb 12, 2025	100.63	101.41	99.76	99.78	44,886	-3.36(-3.26%)
Feb 11, 2025	102.35	106.01	102.35	103.14	37,224	-1.10(-1.06%)
Feb 10, 2025	103.94	105.11	103.27	104.24	40,262	+1.35(+1.31%)
Feb 07, 2025	105.81	106.02	102.12	102.89	38,474	-3.18(-3.00%)
Feb 06, 2025	106.12	107.64	105.82	106.07	27,747	+0.30(+0.28%)
Feb 05, 2025	106.90	106.90	104.87	105.77	62,759	-0.02(-0.02%)
Feb 04, 2025	103.22	105.97	101.92	105.79	39,013	+2.18(+2.10%)
Feb 03, 2025	105.20	105.92	103.25	103.61	46,905	-4.17(-3.87%)
Jan 31, 2025	111.27	111.60	107.45	107.78	55,654	-4.48(-3.99%)
Jan 30, 2025	109.63	114.19	107.72	112.26	90,859	+4.74(+4.41%)
Jan 29, 2025	107.45	108.94	106.09	107.52	56,843	-0.40(-0.37%)
Jan 28, 2025	109.57	109.57	106.59	107.92	63,312	-2.04(-1.86%)
Jan 27, 2025	109.51	111.36	108.11	109.96	74,128	+0.51(+0.47%)
Jan 24, 2025	108.29	109.73	106.74	109.45	68,704	+1.33(+1.23%)
Jan 23, 2025	107.51	109.30	107.38	108.12	45,083	+0.49(+0.46%)
Jan 22, 2025	109.52	111.13	107.27	107.63	75,706	-2.79(-2.53%)
Jan 21, 2025	108.18	111.37	108.18	110.42	60,447	+3.70(+3.47%)
Jan 17, 2025	108.93	109.33	105.85	106.72	63,995	-0.24(-0.22%)
Jan 16, 2025	108.24	109.25	105.68	106.96	73,940	-1.91(-1.75%)
Jan 15, 2025	108.48	109.36	106.56	108.87	77,422	+4.93(+4.74%)
Jan 14, 2025	101.49	104.48	100.58	103.94	85,893	+1.76(+1.72%)
Jan 13, 2025	94.40	102.49	93.86	102.18	86,638	+6.10(+6.35%)
Jan 10, 2025	95.21	97.06	94.62	96.08	48,916	-1.57(-1.61%)
Jan 08, 2025	96.46	99.54	96.46	97.65	45,966	-0.79(-0.80%)
Jan 07, 2025	100.44	101.67	98.14	98.44	88,888	-2.21(-2.20%)
Jan 06, 2025	101.42	104.11	99.79	100.65	44,453	-0.39(-0.39%)
Jan 03, 2025	100.56	101.50	97.06	101.04	41,377	+1.18(+1.18%)