Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.500	8.970	8.500	8.720	398,694	+0.23(+2.71%)
Oct 30, 2017	8.420	8.840	8.360	8.490	82,099	+0.02(+0.24%)
Oct 27, 2017	8.340	8.500	8.270	8.470	52,343	+0.14(+1.68%)
Oct 26, 2017	8.240	8.585	8.240	8.330	99,548	+0.10(+1.22%)
Oct 25, 2017	8.020	8.290	8.000	8.230	91,353	+0.21(+2.62%)
Oct 24, 2017	7.980	8.190	7.950	8.020	171,215	+0.02(+0.25%)
Oct 23, 2017	8.140	8.160	7.790	8.000	84,350	+0.01(+0.13%)
Oct 20, 2017	8.220	8.260	7.940	7.990	37,928	-0.21(-2.56%)
Oct 19, 2017	8.030	8.535	7.660	8.200	1,060,109	+0.09(+1.11%)
Oct 18, 2017	8.150	8.475	7.570	8.110	642,337	-0.26(-3.11%)
Oct 17, 2017	9.300	9.500	8.180	8.370	395,555	-0.91(-9.81%)
Oct 16, 2017	9.650	9.650	9.150	9.280	135,835	-0.33(-3.43%)
Oct 13, 2017	9.800	9.945	9.420	9.610	88,889	-0.22(-2.24%)
Oct 12, 2017	9.930	10.20	9.790	9.830	14,800	-0.10(-1.01%)
Oct 11, 2017	9.697	9.969	9.650	9.930	27,548	+0.24(+2.48%)
Oct 10, 2017	10.01	10.18	9.380	9.690	47,191	-0.58(-5.65%)
Oct 09, 2017	10.36	10.36	10.09	10.27	5,705	-0.09(-0.87%)
Oct 06, 2017	10.32	10.39	10.32	10.36	6,086	-0.03(-0.29%)
Oct 05, 2017	10.46	10.47	10.37	10.39	19,851	-0.05(-0.48%)
Oct 04, 2017	10.35	10.44	10.33	10.44	8,086	+0.17(+1.66%)
Oct 03, 2017	10.32	10.40	10.25	10.27	6,171	-0.03(-0.29%)
Oct 02, 2017	10.35	10.39	10.29	10.30	4,157	-0.03(-0.29%)
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%)