Skip to main content

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.31 10.38 10.30 10.33 9,286 +0.06(+0.58%)
Sep 28, 2017 10.30 10.32 10.17 10.27 4,965 -0.02(-0.19%)
Sep 27, 2017 10.38 10.38 10.25 10.29 6,237 +0.01(+0.10%)
Sep 26, 2017 10.36 10.45 10.21 10.28 3,093 +0.03(+0.29%)
Sep 25, 2017 10.22 10.34 10.05 10.25 34,846 -0.05(-0.49%)
Sep 22, 2017 10.28 10.58 10.07 10.30 28,474 +0.09(+0.88%)
Sep 21, 2017 10.12 10.42 10.05 10.21 22,591 +0.20(+2.00%)
Sep 20, 2017 10.40 10.49 10.01 10.01 9,525 -0.36(-3.47%)
Sep 19, 2017 10.57 10.57 10.36 10.37 6,830 -0.12(-1.14%)
Sep 18, 2017 10.28 10.64 10.28 10.49 11,404 +0.13(+1.25%)
Sep 15, 2017 10.80 10.86 10.27 10.36 57,010 -0.44(-4.07%)
Sep 14, 2017 10.39 10.80 10.39 10.80 71,384 +0.46(+4.45%)
Sep 13, 2017 10.18 10.34 10.12 10.34 57,839 +0.11(+1.08%)
Sep 12, 2017 10.43 10.55 10.15 10.23 27,400 -0.03(-0.29%)
Sep 11, 2017 10.28 10.53 10.14 10.26 22,295 -0.01(-0.10%)
Sep 08, 2017 10.40 10.43 10.25 10.27 28,306 -0.10(-0.96%)
Sep 07, 2017 10.46 10.59 10.34 10.37 38,064 -0.08(-0.77%)
Sep 06, 2017 10.48 10.57 10.30 10.45 12,996 -0.04(-0.38%)
Sep 05, 2017 9.970 10.55 9.851 10.49 29,197 +0.56(+5.64%)
Sep 01, 2017 9.810 10.00 9.800 9.930 54,846 +0.17(+1.74%)
Aug 31, 2017 9.930 9.980 9.760 9.760 9,618 -0.09(-0.91%)
Aug 30, 2017 9.500 9.850 9.500 9.850 11,173 +0.27(+2.82%)
Aug 29, 2017 9.610 9.911 9.500 9.580 54,371 -0.20(-2.04%)
Aug 28, 2017 10.00 10.00 9.654 9.780 59,935 -0.23(-2.32%)
Aug 25, 2017 9.800 10.20 9.800 10.01 13,744 +0.23(+2.38%)
Aug 24, 2017 9.960 10.17 9.610 9.780 31,937 -0.28(-2.78%)
Aug 23, 2017 9.850 10.09 9.740 10.06 4,337 +0.16(+1.62%)
Aug 22, 2017 9.840 10.15 9.840 9.900 19,815 +0.06(+0.61%)
Aug 21, 2017 9.950 9.960 9.500 9.840 67,562 -0.09(-0.91%)
Aug 18, 2017 9.930 9.930 9.740 9.930 4,424 +0.03(+0.30%)
Aug 17, 2017 10.27 10.27 9.890 9.900 9,294 -0.41(-3.98%)
Aug 16, 2017 10.43 10.44 10.20 10.31 8,675 -0.09(-0.87%)
Aug 15, 2017 10.74 10.74 10.39 10.40 6,219 -0.21(-1.98%)
Aug 14, 2017 10.91 11.10 10.61 10.61 15,765 -0.35(-3.21%)
Aug 11, 2017 10.64 11.02 10.63 10.96 19,408 +0.28(+2.64%)
Aug 10, 2017 10.06 11.78 10.06 10.68 49,730 +0.58(+5.74%)
Aug 09, 2017 10.21 10.25 9.900 10.10 4,956 -0.14(-1.37%)
Aug 08, 2017 10.03 10.30 9.830 10.24 11,550 +0.26(+2.55%)
Aug 07, 2017 10.17 10.35 9.870 9.985 30,184 -0.37(-3.53%)
Aug 04, 2017 10.12 10.37 9.810 10.35 30,783 +0.28(+2.78%)
Aug 03, 2017 10.44 10.52 10.04 10.07 8,220 -0.39(-3.73%)
Aug 02, 2017 10.41 10.67 10.41 10.46 3,881 +0.09(+0.87%)
Aug 01, 2017 10.49 10.53 10.26 10.37 12,301 -0.08(-0.77%)
Jul 31, 2017 10.31 10.55 10.30 10.45 17,007 +0.14(+1.36%)
Jul 28, 2017 10.50 10.55 10.17 10.31 25,463 -0.34(-3.19%)
Jul 27, 2017 10.45 10.66 10.23 10.65 10,165 +0.10(+0.95%)
Jul 26, 2017 10.58 10.58 10.31 10.55 7,923 -0.01(-0.09%)
Jul 25, 2017 10.93 11.10 10.56 10.56 33,660 -0.36(-3.30%)
Jul 24, 2017 10.83 11.08 10.74 10.92 28,496 +0.04(+0.37%)
Jul 21, 2017 10.77 10.88 10.77 10.88 2,243 +0.13(+1.21%)
Jul 20, 2017 10.88 10.75 10.75 2,986 -0.14(-1.29%)
Jul 19, 2017 10.75 10.90 10.75 10.89 8,215 +0.07(+0.65%)
Jul 18, 2017 10.87 10.87 10.60 10.82 3,773 +0.21(+1.98%)
Jul 17, 2017 10.62 10.84 10.36 10.61 29,485 -0.09(-0.84%)
Jul 14, 2017 10.84 10.84 10.43 10.70 23,532 -0.03(-0.28%)
Jul 13, 2017 10.98 10.98 10.73 10.73 27,217 -0.25(-2.28%)
Jul 12, 2017 10.88 11.00 10.80 10.98 40,102 +0.11(+1.01%)
Jul 11, 2017 10.78 10.99 10.55 10.87 55,654 +0.08(+0.74%)
Jul 10, 2017 10.69 10.99 10.57 10.79 16,964 +0.17(+1.60%)
Jul 07, 2017 10.65 10.73 10.42 10.62 10,057 +0.18(+1.72%)
Jul 06, 2017 10.52 10.63 10.20 10.44 13,480 -0.25(-2.34%)
Jul 05, 2017 10.92 10.94 10.51 10.69 10,243 -0.21(-1.93%)
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.