Skip to main content

Bluelinx Holdings Inc (NY: BXC )

128.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.94 10.98 10.85 10.94 6,530 -0.02(-0.18%)
Jun 29, 2017 10.88 11.00 10.64 10.96 9,068 -0.04(-0.36%)
Jun 28, 2017 10.96 11.00 10.93 11.00 2,643 +0.00(+0.00%)
Jun 27, 2017 10.99 11.08 10.99 11.00 12,955 +0.00(+0.00%)
Jun 26, 2017 10.95 11.08 10.95 11.00 7,102 -0.02(-0.18%)
Jun 23, 2017 10.80 11.02 10.80 11.02 24,006 +0.13(+1.19%)
Jun 22, 2017 10.88 10.89 10.67 10.89 3,778 -0.03(-0.27%)
Jun 21, 2017 10.98 10.98 10.70 10.92 7,361 +0.06(+0.55%)
Jun 20, 2017 10.86 10.96 10.70 10.86 4,053 +0.21(+1.97%)
Jun 19, 2017 11.01 11.07 10.65 10.65 32,556 -0.28(-2.56%)
Jun 16, 2017 10.94 10.94 10.65 10.93 13,334 +0.02(+0.18%)
Jun 15, 2017 10.50 10.94 10.50 10.91 10,663 +0.41(+3.90%)
Jun 14, 2017 10.90 11.02 10.50 10.50 30,362 -0.50(-4.55%)
Jun 13, 2017 10.82 11.00 10.64 11.00 29,920 +0.04(+0.36%)
Jun 12, 2017 10.43 11.28 10.43 10.96 16,467 +0.57(+5.49%)
Jun 09, 2017 10.46 10.50 10.12 10.39 9,041 +0.21(+2.06%)
Jun 08, 2017 9.980 10.42 9.905 10.18 38,640 +0.18(+1.80%)
Jun 07, 2017 10.00 10.08 9.730 10.00 54,688 -0.01(-0.10%)
Jun 06, 2017 9.590 10.20 9.530 10.01 13,379 +0.41(+4.27%)
Jun 05, 2017 9.640 9.710 9.460 9.600 19,586 -0.16(-1.64%)
Jun 02, 2017 9.510 9.985 9.430 9.760 16,272 +0.25(+2.63%)
Jun 01, 2017 9.481 9.690 9.480 9.510 4,443 +0.04(+0.43%)
May 31, 2017 9.555 9.570 9.450 9.469 14,027 -0.08(-0.85%)
May 30, 2017 9.450 9.800 9.430 9.550 28,854 +0.03(+0.32%)
May 26, 2017 9.840 9.970 9.500 9.520 29,047 -0.47(-4.70%)
May 25, 2017 9.920 10.09 9.459 9.990 9,462 +0.08(+0.81%)
May 24, 2017 9.830 9.990 9.588 9.910 12,676 +0.26(+2.69%)
May 23, 2017 9.690 9.920 9.550 9.650 9,829 -0.07(-0.72%)
May 22, 2017 9.350 9.990 8.550 9.720 40,385 +0.29(+3.08%)
May 19, 2017 9.620 9.850 9.310 9.430 18,273 -0.23(-2.38%)
May 18, 2017 9.800 9.900 9.350 9.660 55,486 +0.08(+0.84%)
May 17, 2017 9.920 10.08 9.160 9.580 73,454 -0.46(-4.58%)
May 16, 2017 10.07 10.24 9.490 10.04 23,430 -0.04(-0.40%)
May 15, 2017 9.920 10.21 9.515 10.08 67,486 +0.01(+0.10%)
May 12, 2017 9.770 10.24 9.650 10.07 60,618 +0.33(+3.39%)
May 11, 2017 9.430 10.10 9.231 9.740 47,309 +0.31(+3.29%)
May 10, 2017 9.150 9.670 8.946 9.430 42,597 +0.20(+2.17%)
May 09, 2017 9.030 9.240 8.680 9.230 62,055 +0.08(+0.87%)
May 08, 2017 9.100 9.230 8.695 9.150 100,101 -0.20(-2.14%)
May 05, 2017 9.080 9.580 8.270 9.350 138,562 +0.23(+2.52%)
May 04, 2017 9.950 10.07 8.665 9.120 133,847 -1.23(-11.88%)
May 03, 2017 10.92 11.19 10.22 10.35 43,045 -0.57(-5.22%)
May 02, 2017 10.87 11.16 10.83 10.92 26,110 +0.06(+0.55%)
May 01, 2017 10.72 11.25 10.69 10.86 134,121 -0.06(-0.55%)
Apr 28, 2017 10.27 11.06 10.20 10.92 117,196 +0.60(+5.81%)
Apr 27, 2017 10.17 10.39 10.14 10.32 47,059 +0.14(+1.38%)
Apr 26, 2017 10.17 10.43 9.990 10.18 61,373 -0.04(-0.39%)
Apr 25, 2017 10.06 10.33 9.986 10.22 31,664 +0.28(+2.82%)
Apr 24, 2017 9.990 10.46 9.600 9.940 47,179 +0.17(+1.74%)
Apr 21, 2017 9.450 9.840 9.286 9.770 81,645 +0.27(+2.84%)
Apr 20, 2017 9.060 9.500 9.050 9.500 59,446 +0.46(+5.09%)
Apr 19, 2017 9.110 9.220 9.040 9.040 12,728 -0.14(-1.53%)
Apr 18, 2017 9.150 9.230 8.753 9.180 45,401 +0.02(+0.22%)
Apr 17, 2017 8.710 9.170 8.710 9.160 38,194 -0.08(-0.87%)
Apr 13, 2017 9.190 9.240 8.830 9.240 17,619 +0.03(+0.33%)
Apr 12, 2017 9.320 9.320 8.920 9.210 8,333 -0.12(-1.29%)
Apr 11, 2017 8.980 9.420 8.980 9.330 39,377 +0.25(+2.75%)
Apr 10, 2017 8.700 9.200 8.620 9.080 32,751 +0.38(+4.37%)
Apr 07, 2017 8.880 9.000 8.650 8.700 60,413 -0.23(-2.58%)
Apr 06, 2017 8.460 8.990 8.450 8.930 17,999 +0.50(+5.93%)
Apr 05, 2017 8.620 8.790 8.400 8.430 17,949 -0.17(-1.98%)
Apr 04, 2017 8.890 9.170 8.490 8.600 53,880 -0.28(-3.15%)
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.