Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	85.23	89.44	84.73	88.22	124,174	+4.61(+5.51%)
Jun 01, 2023	82.06	84.74	81.79	83.61	91,143	+1.39(+1.69%)
May 31, 2023	85.30	85.75	82.15	82.22	84,365	-3.55(-4.14%)
May 30, 2023	84.42	85.88	83.80	85.77	54,246	+1.62(+1.93%)
May 26, 2023	82.64	85.23	82.64	84.15	58,605	+1.55(+1.88%)
May 25, 2023	81.69	83.68	81.69	82.60	73,751	+0.12(+0.15%)
May 24, 2023	83.52	84.32	82.37	82.48	80,067	-1.49(-1.77%)
May 23, 2023	83.13	84.65	81.68	83.97	100,802	+0.48(+0.57%)
May 22, 2023	85.20	85.98	83.47	83.49	103,029	-1.69(-1.98%)
May 19, 2023	87.47	88.07	84.83	85.18	148,674	-1.32(-1.53%)
May 18, 2023	83.45	86.79	83.39	86.50	145,481	+2.53(+3.01%)
May 17, 2023	81.27	84.55	80.57	83.97	131,562	+3.11(+3.85%)
May 16, 2023	78.92	81.00	78.74	80.86	139,178	+0.86(+1.07%)
May 15, 2023	77.87	80.17	76.41	80.00	98,676	+2.26(+2.91%)
May 12, 2023	76.73	78.15	76.29	77.74	94,572	+1.62(+2.13%)
May 11, 2023	74.23	76.16	73.98	76.12	67,295	+0.94(+1.25%)
May 10, 2023	76.63	76.63	74.45	75.18	77,918	-0.04(-0.05%)
May 09, 2023	73.81	76.50	73.31	75.22	75,686	+1.03(+1.39%)
May 08, 2023	72.38	74.70	72.03	74.19	81,864	+1.81(+2.50%)
May 05, 2023	71.03	74.00	70.20	72.38	87,299	+2.81(+4.04%)
May 04, 2023	74.48	74.54	69.05	69.57	148,487	-5.84(-7.74%)
May 03, 2023	67.97	79.05	67.57	75.41	187,095	+7.91(+11.72%)
May 02, 2023	70.05	70.05	66.58	67.50	84,825	-2.78(-3.96%)
May 01, 2023	69.74	70.42	69.17	70.28	89,006	+0.22(+0.31%)
Apr 28, 2023	68.53	70.64	68.53	70.06	69,763	+1.44(+2.10%)
Apr 27, 2023	67.07	68.89	67.07	68.62	72,277	+1.63(+2.43%)
Apr 26, 2023	68.84	68.85	66.80	66.99	87,595	-2.53(-3.64%)
Apr 25, 2023	72.81	72.89	69.39	69.52	106,626	-4.29(-5.81%)
Apr 24, 2023	72.34	73.86	72.00	73.81	100,948	+1.53(+2.12%)
Apr 21, 2023	74.15	74.15	72.17	72.28	124,148	-1.97(-2.65%)
Apr 20, 2023	71.00	74.34	71.00	74.25	102,739	+2.99(+4.20%)
Apr 19, 2023	70.90	71.96	70.49	71.26	59,519	-0.05(-0.07%)
Apr 18, 2023	71.25	72.65	70.96	71.31	79,755	+0.84(+1.19%)
Apr 17, 2023	69.33	71.02	69.22	70.47	61,455	+1.44(+2.09%)
Apr 14, 2023	69.75	71.25	67.69	69.03	135,458	-0.61(-0.88%)
Apr 13, 2023	67.81	70.54	66.82	69.64	176,522	+2.05(+3.03%)
Apr 12, 2023	67.22	67.63	66.13	67.59	125,580	+1.12(+1.68%)
Apr 11, 2023	64.56	66.90	64.56	66.47	82,444	+2.05(+3.18%)
Apr 10, 2023	62.80	64.95	62.80	64.42	65,587	+1.67(+2.66%)
Apr 06, 2023	62.85	63.42	61.80	62.75	86,432	+0.18(+0.29%)
Apr 05, 2023	63.17	63.22	61.90	62.57	93,483	-1.14(-1.79%)
Apr 04, 2023	66.96	66.96	63.50	63.71	139,325	-2.93(-4.40%)