Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	113.90	115.58	112.83	112.95	51,664	-0.64(-0.56%)
Apr 25, 2024	110.17	114.52	109.01	113.59	65,654	+1.28(+1.14%)
Apr 24, 2024	113.32	115.49	110.31	112.31	112,402	-1.59(-1.40%)
Apr 23, 2024	110.49	114.04	110.04	113.90	65,315	+4.13(+3.76%)
Apr 22, 2024	109.11	111.34	108.17	109.77	93,564	+1.23(+1.13%)
Apr 19, 2024	109.18	110.65	106.48	108.54	86,731	-1.15(-1.05%)
Apr 18, 2024	111.10	112.51	108.96	109.69	68,711	-0.31(-0.28%)
Apr 17, 2024	114.60	114.62	109.59	110.00	80,571	-3.77(-3.31%)
Apr 16, 2024	113.82	115.20	111.50	113.77	60,921	-1.61(-1.40%)
Apr 15, 2024	117.93	118.16	114.07	115.38	71,435	-2.12(-1.80%)
Apr 12, 2024	119.12	119.48	116.98	117.50	61,230	-2.74(-2.28%)
Apr 11, 2024	120.44	120.91	119.41	120.24	48,293	-0.31(-0.26%)
Apr 10, 2024	123.57	125.81	119.77	120.55	53,895	-7.62(-5.95%)
Apr 09, 2024	128.05	128.17	126.00	128.17	61,159	+0.12(+0.09%)
Apr 08, 2024	129.02	131.95	127.34	128.05	56,906	-0.97(-0.75%)
Apr 05, 2024	126.67	129.25	126.34	129.02	65,083	+2.42(+1.91%)
Apr 04, 2024	129.70	130.25	125.53	126.60	52,428	-1.67(-1.30%)
Apr 03, 2024	123.14	129.94	123.14	128.27	80,429	+4.27(+3.44%)
Apr 02, 2024	125.99	125.99	123.16	124.00	56,456	-4.06(-3.17%)
Apr 01, 2024	130.43	132.00	127.36	128.06	45,157	-2.18(-1.67%)
Mar 28, 2024	129.23	131.26	128.88	130.24	70,471	+1.95(+1.52%)
Mar 27, 2024	129.35	129.38	127.76	128.29	64,828	+0.17(+0.13%)
Mar 26, 2024	130.04	130.26	127.53	128.12	39,503	-0.61(-0.47%)
Mar 25, 2024	130.28	131.01	128.63	128.73	39,918	-1.58(-1.21%)
Mar 22, 2024	131.98	131.98	129.12	130.31	36,952	-0.94(-0.72%)
Mar 21, 2024	128.28	132.21	126.78	131.25	72,921	+4.77(+3.77%)
Mar 20, 2024	120.61	127.77	120.60	126.48	61,441	+5.24(+4.32%)
Mar 19, 2024	116.97	121.24	116.97	121.24	41,376	+4.12(+3.52%)
Mar 18, 2024	116.41	119.30	115.56	117.12	68,095	+0.86(+0.74%)
Mar 15, 2024	114.86	117.48	114.86	116.26	183,745	+0.36(+0.31%)
Mar 14, 2024	117.26	117.33	115.55	115.90	69,912	-2.50(-2.11%)
Mar 13, 2024	119.36	120.01	118.33	118.40	33,174	-0.90(-0.75%)
Mar 12, 2024	117.21	119.36	116.55	119.30	63,016	+1.71(+1.45%)
Mar 11, 2024	119.14	119.14	116.14	117.59	43,452	-2.18(-1.82%)
Mar 08, 2024	121.49	123.92	118.86	119.77	63,642	-0.52(-0.43%)
Mar 07, 2024	119.18	121.25	119.18	120.29	38,813	+1.78(+1.50%)
Mar 06, 2024	120.71	121.30	117.64	118.51	87,237	-0.89(-0.75%)
Mar 05, 2024	124.14	124.99	118.83	119.40	68,740	-5.74(-4.59%)
Mar 04, 2024	130.02	132.67	125.13	125.14	57,812	-4.21(-3.25%)