Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	9.340	9.340	8.828	8.880	134,880	-0.22(-2.42%)
Mar 31, 2017	8.677	9.165	8.470	9.100	108,318	+0.42(+4.84%)
Mar 30, 2017	8.460	8.710	8.380	8.680	15,447	+0.15(+1.76%)
Mar 29, 2017	8.510	8.680	8.200	8.530	129,891	+0.03(+0.35%)
Mar 28, 2017	8.255	8.670	7.879	8.500	162,478	+0.26(+3.16%)
Mar 27, 2017	8.080	8.383	7.840	8.240	162,680	+0.14(+1.73%)
Mar 24, 2017	7.830	8.100	7.700	8.100	159,966	+0.22(+2.79%)
Mar 23, 2017	7.870	8.055	7.770	7.880	61,330	-0.16(-1.99%)
Mar 22, 2017	8.100	8.140	7.810	8.040	77,325	-0.10(-1.23%)
Mar 21, 2017	8.060	8.140	7.710	8.140	106,094	+0.10(+1.24%)
Mar 20, 2017	8.340	8.460	7.830	8.040	59,835	-0.24(-2.90%)
Mar 17, 2017	7.850	8.330	7.800	8.280	33,414	+0.35(+4.41%)
Mar 16, 2017	7.890	8.010	7.750	7.930	26,531	+0.05(+0.63%)
Mar 15, 2017	7.870	7.970	7.620	7.880	29,691	+0.06(+0.77%)
Mar 14, 2017	7.960	8.000	7.750	7.820	19,644	-0.16(-2.01%)
Mar 13, 2017	7.800	8.320	7.590	7.980	79,246	+0.38(+5.00%)
Mar 10, 2017	7.410	7.761	7.310	7.600	71,504	+0.39(+5.41%)
Mar 09, 2017	7.070	7.440	7.070	7.210	4,962	+0.21(+3.00%)
Mar 08, 2017	7.240	7.356	6.960	7.000	37,897	-0.30(-4.11%)
Mar 07, 2017	7.450	7.460	7.230	7.300	2,349	+0.08(+1.11%)
Mar 06, 2017	7.328	7.328	7.220	7.220	13,874	-0.12(-1.63%)
Mar 03, 2017	7.370	7.500	7.251	7.340	8,476	-0.01(-0.14%)
Mar 02, 2017	6.880	7.350	6.880	7.350	29,294	+0.45(+6.52%)