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 (%)
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%)
Mar 01, 2024 127.68 129.94 125.76 129.35 90,259 +2.50(+1.97%)
Feb 29, 2024 124.71 126.88 124.27 126.85 66,219 +3.67(+2.98%)
Feb 28, 2024 123.50 125.00 122.43 123.18 49,736 -1.21(-0.97%)
Feb 27, 2024 123.51 124.67 122.19 124.39 93,757 +2.38(+1.95%)
Feb 26, 2024 117.48 122.85 116.61 122.01 94,634 +3.86(+3.27%)
Feb 23, 2024 116.34 123.06 115.15 118.15 88,977 +2.65(+2.29%)
Feb 22, 2024 116.34 116.44 111.75 115.50 115,169 +0.65(+0.57%)
Feb 21, 2024 115.68 117.14 108.48 114.85 153,528 -2.25(-1.92%)
Feb 20, 2024 117.78 117.98 114.27 117.10 81,913 -1.77(-1.49%)
Feb 16, 2024 120.86 121.97 118.72 118.87 78,229 -3.58(-2.92%)
Feb 15, 2024 121.40 123.54 118.05 122.45 89,333 +2.71(+2.26%)
Feb 14, 2024 119.44 119.83 116.58 119.74 62,949 +2.92(+2.50%)
Feb 13, 2024 117.51 118.79 115.46 116.82 82,768 -6.84(-5.53%)
Feb 12, 2024 121.61 124.32 121.26 123.66 98,232 +2.82(+2.33%)
Feb 09, 2024 117.61 121.25 116.92 120.84 80,963 +3.13(+2.66%)
Feb 08, 2024 115.82 117.82 114.80 117.71 84,175 +1.90(+1.64%)
Feb 07, 2024 115.35 116.50 114.50 115.81 37,408 +1.46(+1.28%)
Feb 06, 2024 114.90 115.60 113.08 114.35 46,277 -0.24(-0.21%)
Feb 05, 2024 115.33 115.74 112.08 114.59 62,968 -2.76(-2.35%)
Feb 02, 2024 114.31 117.48 113.32 117.35 63,443 +0.63(+0.54%)
Feb 01, 2024 116.09 116.75 112.61 116.72 68,140 +1.38(+1.20%)
Jan 31, 2024 113.83 119.98 113.08 115.34 153,924 +1.51(+1.33%)
Jan 30, 2024 111.96 114.05 111.96 113.83 82,414 +1.54(+1.37%)
Jan 29, 2024 109.90 112.30 109.30 112.29 104,072 +2.51(+2.29%)
Jan 26, 2024 110.59 110.96 108.73 109.78 51,156 -0.47(-0.43%)
Jan 25, 2024 111.78 111.78 108.86 110.25 64,146 +0.83(+0.76%)
Jan 24, 2024 111.46 111.46 107.70 109.42 60,632 -0.26(-0.24%)
Jan 23, 2024 114.81 114.92 109.48 109.68 67,392 -5.08(-4.43%)
Jan 22, 2024 112.80 115.18 112.30 114.76 67,271 +3.59(+3.23%)
Jan 19, 2024 110.87 111.38 108.75 111.17 51,147 +0.78(+0.71%)
Jan 18, 2024 111.14 111.14 108.00 110.39 63,258 +0.08(+0.07%)
Jan 17, 2024 106.81 110.34 105.86 110.31 102,532 +1.77(+1.63%)
Jan 16, 2024 108.04 109.19 107.70 108.54 81,995 -1.14(-1.04%)
Jan 12, 2024 112.71 112.71 108.99 109.68 47,606 -1.51(-1.36%)
Jan 11, 2024 111.07 111.87 109.21 111.19 70,842 -0.96(-0.86%)
Jan 10, 2024 110.43 112.15 109.83 112.15 61,132 +1.65(+1.49%)
Jan 09, 2024 110.22 110.79 108.51 110.50 92,156 -2.10(-1.87%)
Jan 08, 2024 110.70 112.66 109.70 112.60 117,965 +2.95(+2.69%)
Jan 05, 2024 108.22 111.32 108.15 109.65 62,729 +0.14(+0.13%)
Jan 04, 2024 109.34 110.30 108.62 109.51 104,646 +0.62(+0.57%)
Jan 03, 2024 109.18 110.69 107.11 108.89 100,625 -1.83(-1.65%)
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.