Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	48.25	50.46	47.33	50.28	288,611	+2.09(+4.34%)
Jun 29, 2021	47.60	48.86	47.23	48.19	236,820	+0.97(+2.05%)
Jun 28, 2021	46.56	47.81	45.25	47.22	241,551	+1.00(+2.16%)
Jun 25, 2021	47.24	48.59	45.63	46.22	1,300,077	-0.58(-1.24%)
Jun 24, 2021	45.92	47.51	45.50	46.80	167,482	+1.25(+2.74%)
Jun 23, 2021	46.50	47.25	45.38	45.55	196,098	-0.46(-1.00%)
Jun 22, 2021	45.01	46.22	45.00	46.01	218,517	+0.97(+2.15%)
Jun 21, 2021	42.42	45.40	42.00	45.04	288,420	+2.71(+6.40%)
Jun 18, 2021	42.10	43.49	41.55	42.33	211,724	+0.08(+0.19%)
Jun 17, 2021	42.49	43.14	41.01	42.25	202,257	-0.18(-0.42%)
Jun 16, 2021	42.44	42.90	40.37	42.43	227,278	-0.09(-0.21%)
Jun 15, 2021	41.24	43.00	41.01	42.52	248,544	+1.31(+3.18%)
Jun 14, 2021	42.22	42.73	41.01	41.21	162,601	-0.75(-1.79%)
Jun 11, 2021	41.97	43.00	41.74	41.96	177,384	+0.07(+0.17%)
Jun 10, 2021	44.28	44.39	41.84	41.89	292,248	-1.92(-4.38%)
Jun 09, 2021	44.50	45.50	43.02	43.81	331,421	-0.65(-1.46%)
Jun 08, 2021	45.20	46.04	43.20	44.46	406,439	-0.50(-1.11%)
Jun 07, 2021	45.15	46.50	44.55	44.96	401,794	-0.17(-0.38%)
Jun 04, 2021	48.23	48.46	45.03	45.13	415,722	-2.36(-4.97%)
Jun 03, 2021	48.40	49.62	47.35	47.49	217,033	-1.20(-2.46%)
Jun 02, 2021	52.33	52.70	48.30	48.69	318,499	-3.50(-6.71%)
Jun 01, 2021	51.18	52.93	50.42	52.19	163,575	+1.79(+3.55%)
May 28, 2021	52.20	52.74	49.15	50.40	196,500	-1.41(-2.72%)
May 27, 2021	52.09	53.76	51.50	51.81	135,255	+0.48(+0.94%)
May 26, 2021	51.92	52.76	50.34	51.33	251,982	-0.59(-1.14%)
May 25, 2021	55.78	56.28	51.80	51.92	282,187	-3.76(-6.75%)
May 24, 2021	55.33	56.20	53.56	55.68	155,133	+0.80(+1.46%)
May 21, 2021	53.89	55.64	53.42	54.88	238,231	+1.60(+3.00%)
May 20, 2021	52.51	53.84	51.07	53.28	176,420	+0.63(+1.20%)
May 19, 2021	51.35	52.84	50.28	52.65	176,784	-0.19(-0.36%)
May 18, 2021	55.66	56.17	52.66	52.84	195,707	-1.76(-3.22%)
May 17, 2021	53.41	54.70	51.67	54.60	225,347	+0.93(+1.73%)
May 14, 2021	57.27	58.69	52.92	53.67	430,575	-3.15(-5.54%)
May 13, 2021	58.77	62.30	56.05	56.82	352,780	-1.62(-2.77%)
May 12, 2021	67.00	67.03	58.00	58.44	427,438	-9.00(-13.35%)
May 11, 2021	65.13	67.44	63.59	67.44	264,520	-0.17(-0.25%)
May 10, 2021	67.50	70.38	65.14	67.61	451,706	+0.80(+1.20%)
May 07, 2021	57.96	66.91	57.67	66.81	605,034	+9.14(+15.85%)
May 06, 2021	56.31	57.67	55.17	57.67	350,231	+4.06(+7.57%)
May 05, 2021	54.52	57.00	53.30	53.61	274,450	+0.30(+0.56%)
May 04, 2021	52.40	53.83	50.76	53.31	198,069	+0.03(+0.06%)
May 03, 2021	51.98	53.29	51.00	53.28	165,860	+2.81(+5.57%)
Apr 30, 2021	51.93	52.05	50.00	50.47	169,900	-2.14(-4.07%)
Apr 29, 2021	51.00	53.00	49.84	52.61	178,911	+2.34(+4.65%)
Apr 28, 2021	49.92	50.81	49.00	50.27	113,481	+0.34(+0.68%)
Apr 27, 2021	50.43	51.97	49.84	49.93	114,975	-0.16(-0.32%)
Apr 26, 2021	49.29	51.00	48.81	50.09	160,185	+1.11(+2.27%)
Apr 23, 2021	46.32	49.33	46.00	48.98	105,400	+2.63(+5.67%)
Apr 22, 2021	49.52	49.99	46.05	46.35	150,220	-2.08(-4.29%)
Apr 21, 2021	45.93	48.60	45.93	48.43	196,147	+2.68(+5.86%)
Apr 20, 2021	47.11	47.67	44.61	45.75	196,982	-1.97(-4.13%)
Apr 19, 2021	49.08	49.16	47.07	47.72	126,617	-1.52(-3.09%)
Apr 16, 2021	48.00	50.27	47.90	49.24	159,000	+1.31(+2.73%)
Apr 15, 2021	47.70	47.93	45.80	47.93	124,131	+0.92(+1.96%)
Apr 14, 2021	45.79	48.07	45.79	47.01	219,944	+1.50(+3.30%)
Apr 13, 2021	45.80	46.38	44.50	45.51	94,597	-0.69(-1.49%)
Apr 12, 2021	46.00	46.85	44.84	46.20	148,901	+0.54(+1.18%)
Apr 09, 2021	43.41	45.96	42.51	45.66	169,700	+2.27(+5.23%)
Apr 08, 2021	43.84	43.97	42.59	43.39	89,497	+0.10(+0.23%)
Apr 07, 2021	43.18	43.69	42.55	43.29	150,656	+0.16(+0.37%)
Apr 06, 2021	42.68	43.85	42.46	43.13	88,774	+0.72(+1.70%)
Apr 05, 2021	41.00	42.47	40.43	42.41	129,020	+1.99(+4.92%)