Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.22	20.00	19.18	19.81	456,000	+0.68(+3.55%)
Jun 27, 2019	18.67	19.19	18.25	19.13	130,128	+0.58(+3.13%)
Jun 26, 2019	19.22	19.22	18.06	18.55	233,891	-0.58(-3.03%)
Jun 25, 2019	19.24	19.30	18.86	19.13	141,260	-0.11(-0.57%)
Jun 24, 2019	20.11	20.13	19.07	19.24	183,299	-0.75(-3.75%)
Jun 21, 2019	21.27	21.31	19.94	19.99	159,400	-1.39(-6.50%)
Jun 20, 2019	21.94	22.11	21.17	21.38	97,163	-0.24(-1.11%)
Jun 19, 2019	22.16	22.17	21.33	21.62	116,337	-0.39(-1.77%)
Jun 18, 2019	21.92	22.93	21.87	22.01	183,265	+0.31(+1.43%)
Jun 17, 2019	20.00	21.91	19.87	21.70	196,178	+1.71(+8.55%)
Jun 14, 2019	19.58	20.12	19.58	19.99	224,400	+0.37(+1.89%)
Jun 13, 2019	19.41	19.79	19.33	19.62	158,529	+0.31(+1.61%)
Jun 12, 2019	19.23	19.69	18.86	19.31	106,407	+0.07(+0.36%)
Jun 11, 2019	19.59	20.09	18.87	19.24	162,300	-0.20(-1.03%)
Jun 10, 2019	19.41	19.90	19.31	19.44	106,617	+0.04(+0.21%)
Jun 07, 2019	18.90	20.22	18.30	19.40	209,200	+0.56(+2.97%)
Jun 06, 2019	19.64	19.77	18.81	18.84	224,940	-0.94(-4.75%)
Jun 05, 2019	21.17	21.17	19.59	19.78	134,055	-1.28(-6.08%)
Jun 04, 2019	20.50	21.15	20.07	21.06	108,476	+0.80(+3.95%)
Jun 03, 2019	20.12	20.44	19.80	20.26	124,314	+0.17(+0.85%)
May 31, 2019	20.25	20.25	19.68	20.09	155,500	-0.41(-2.00%)
May 30, 2019	21.59	21.59	20.37	20.50	213,216	-0.96(-4.47%)
May 29, 2019	21.58	21.79	21.20	21.46	88,825	-0.33(-1.51%)
May 28, 2019	22.27	22.54	21.69	21.79	87,197	-0.50(-2.24%)
May 24, 2019	22.28	22.31	21.52	22.29	121,900	+0.23(+1.04%)
May 23, 2019	22.43	22.77	22.02	22.06	157,449	-0.66(-2.90%)
May 22, 2019	23.51	23.52	22.25	22.72	211,406	-0.97(-4.09%)
May 21, 2019	23.84	24.65	22.92	23.69	156,226	+0.05(+0.21%)
May 20, 2019	23.19	23.67	23.08	23.64	120,162	+0.44(+1.90%)
May 17, 2019	23.25	23.44	22.95	23.20	189,100	-0.33(-1.40%)
May 16, 2019	23.31	23.78	23.31	23.53	138,760	+0.31(+1.34%)
May 15, 2019	23.16	23.57	22.91	23.22	72,859	-0.12(-0.51%)
May 14, 2019	23.34	23.46	22.58	23.34	107,160	+0.05(+0.21%)
May 13, 2019	24.33	24.59	22.77	23.29	136,827	-1.54(-6.20%)
May 10, 2019	24.72	25.15	23.88	24.83	155,100	-0.15(-0.60%)
May 09, 2019	25.16	25.61	23.80	24.98	270,692	-0.77(-2.99%)
May 08, 2019	24.10	25.94	23.75	25.75	300,318	+2.71(+11.76%)
May 07, 2019	24.70	24.92	22.96	23.04	254,272	-1.78(-7.17%)
May 06, 2019	26.52	26.61	24.73	24.82	166,109	-2.25(-8.31%)
May 03, 2019	26.24	27.13	25.52	27.07	84,600	+1.02(+3.92%)
May 02, 2019	24.82	26.10	24.80	26.05	101,182	+1.04(+4.16%)
May 01, 2019	25.78	25.96	24.96	25.01	103,680	-0.71(-2.76%)
Apr 30, 2019	25.74	26.04	25.25	25.72	131,655	+0.07(+0.27%)
Apr 29, 2019	25.19	25.87	25.08	25.65	117,945	+0.43(+1.70%)
Apr 26, 2019	25.03	25.57	24.61	25.22	132,500	+0.23(+0.92%)
Apr 25, 2019	25.39	25.54	24.63	24.99	123,878	-0.49(-1.92%)
Apr 24, 2019	24.31	25.57	23.86	25.48	73,076	+1.17(+4.81%)
Apr 23, 2019	24.34	24.65	23.90	24.31	89,117	+0.04(+0.16%)
Apr 22, 2019	25.22	25.22	24.15	24.27	84,844	-0.92(-3.65%)
Apr 18, 2019	25.15	25.68	24.98	25.19	115,200	+0.06(+0.24%)
Apr 17, 2019	25.00	25.18	24.57	25.13	95,013	+0.18(+0.72%)
Apr 16, 2019	24.48	25.43	24.32	24.95	95,324	+0.80(+3.31%)
Apr 15, 2019	23.99	24.34	23.84	24.15	78,541	+0.09(+0.37%)
Apr 12, 2019	24.40	24.94	23.79	24.06	108,800	-0.17(-0.70%)
Apr 11, 2019	23.93	24.35	23.80	24.23	95,052	+0.32(+1.34%)
Apr 10, 2019	23.90	24.50	23.67	23.91	103,625	-0.04(-0.17%)
Apr 09, 2019	24.61	24.70	23.71	23.95	175,635	-0.55(-2.24%)
Apr 08, 2019	24.88	24.95	23.96	24.50	277,471	-0.44(-1.76%)
Apr 05, 2019	25.00	25.30	24.25	24.94	139,300	-0.05(-0.20%)
Apr 04, 2019	24.66	25.36	24.43	24.99	168,252	+0.36(+1.46%)
Apr 03, 2019	25.37	25.40	24.58	24.63	127,646	-0.57(-2.26%)
Apr 02, 2019	25.87	25.88	24.98	25.20	220,571	-0.70(-2.70%)