Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.54	27.61	26.42	26.64	110,700	-0.70(-2.56%)
Mar 28, 2019	27.38	27.95	26.69	27.34	63,770	+0.02(+0.07%)
Mar 27, 2019	26.93	27.60	26.80	27.32	104,992	+0.39(+1.45%)
Mar 26, 2019	27.75	27.75	26.26	26.93	82,442	-0.28(-1.03%)
Mar 25, 2019	26.68	27.65	25.36	27.21	118,778	+0.55(+2.06%)
Mar 22, 2019	27.01	27.03	26.13	26.66	178,300	-0.49(-1.80%)
Mar 21, 2019	26.56	27.37	26.10	27.15	138,024	+0.51(+1.91%)
Mar 20, 2019	25.59	26.99	25.35	26.64	157,430	+1.03(+4.02%)
Mar 19, 2019	25.43	26.61	25.20	25.61	116,289	+0.07(+0.27%)
Mar 18, 2019	26.73	28.24	25.04	25.54	238,692	-1.12(-4.20%)
Mar 15, 2019	25.37	27.02	25.37	26.66	254,200	+1.39(+5.50%)
Mar 14, 2019	25.34	25.85	24.86	25.27	264,826	-0.07(-0.28%)
Mar 13, 2019	28.13	28.56	23.26	25.34	817,744	-5.56(-17.99%)
Mar 12, 2019	30.91	31.29	29.54	30.90	141,415	+0.26(+0.85%)
Mar 11, 2019	28.69	30.90	28.52	30.64	227,119	+1.87(+6.50%)
Mar 08, 2019	27.47	28.85	26.38	28.77	229,800	+1.11(+4.01%)
Mar 07, 2019	27.01	28.05	26.11	27.66	201,358	+0.59(+2.18%)
Mar 06, 2019	26.87	27.45	26.07	27.07	190,567	+0.06(+0.22%)
Mar 05, 2019	29.68	29.68	26.55	27.01	113,956	-2.61(-8.81%)
Mar 04, 2019	30.33	30.47	28.79	29.62	93,088	-0.74(-2.44%)
Mar 01, 2019	32.33	32.33	30.26	30.36	101,200	-1.68(-5.24%)
Feb 28, 2019	32.42	32.44	31.62	32.04	67,672	-0.39(-1.20%)
Feb 27, 2019	32.00	32.75	31.19	32.43	65,784	+0.05(+0.15%)
Feb 26, 2019	33.72	34.25	32.23	32.38	74,854	-1.57(-4.62%)
Feb 25, 2019	33.05	34.23	32.79	33.95	119,939	+1.18(+3.60%)
Feb 22, 2019	31.04	33.09	31.04	32.77	102,000	+1.17(+3.70%)
Feb 21, 2019	32.31	32.60	31.43	31.60	43,432	-0.87(-2.68%)
Feb 20, 2019	33.81	34.07	32.16	32.47	119,419	-1.31(-3.88%)
Feb 19, 2019	32.14	34.39	32.10	33.78	147,968	+1.66(+5.17%)
Feb 15, 2019	31.42	32.21	31.27	32.12	71,300	+1.05(+3.38%)
Feb 14, 2019	30.99	31.68	30.88	31.07	65,215	+0.08(+0.26%)
Feb 13, 2019	30.56	31.23	30.30	30.99	62,854	+0.50(+1.64%)
Feb 12, 2019	29.09	30.95	29.09	30.49	104,049	+1.57(+5.43%)
Feb 11, 2019	29.45	29.50	28.75	28.92	54,072	-0.44(-1.50%)
Feb 08, 2019	28.78	29.52	28.61	29.36	74,600	+0.38(+1.31%)
Feb 07, 2019	29.69	30.25	28.36	28.98	71,429	-1.01(-3.37%)
Feb 06, 2019	29.91	30.19	29.17	29.99	89,265	+0.00(+0.00%)
Feb 05, 2019	30.56	31.40	29.95	29.99	113,334	-0.37(-1.22%)
Feb 04, 2019	30.00	30.42	29.69	30.36	105,705	+0.34(+1.13%)
Feb 01, 2019	29.29	30.23	29.29	30.02	134,900	+0.87(+2.98%)
Jan 31, 2019	27.77	29.57	27.60	29.15	76,899	+1.42(+5.12%)
Jan 30, 2019	27.91	27.99	27.08	27.73	57,884	+0.04(+0.14%)
Jan 29, 2019	28.50	28.63	27.06	27.69	67,260	-0.94(-3.28%)
Jan 28, 2019	27.98	29.00	27.29	28.63	92,209	+0.32(+1.13%)
Jan 25, 2019	26.58	28.39	26.43	28.31	85,400	+1.96(+7.44%)
Jan 24, 2019	26.24	26.84	25.79	26.35	61,711	+0.22(+0.84%)
Jan 23, 2019	27.64	27.64	25.87	26.13	43,870	-1.29(-4.70%)
Jan 22, 2019	27.33	28.30	26.99	27.42	94,501	-0.15(-0.54%)
Jan 18, 2019	28.48	28.69	27.43	27.57	76,400	-0.74(-2.61%)
Jan 17, 2019	27.67	28.53	27.60	28.31	94,856	+0.63(+2.28%)
Jan 16, 2019	27.41	28.88	27.25	27.68	98,559	+0.30(+1.10%)
Jan 15, 2019	25.49	28.60	25.49	27.38	164,364	+1.95(+7.67%)
Jan 14, 2019	25.54	26.23	25.13	25.43	77,258	-0.41(-1.59%)
Jan 11, 2019	25.46	25.99	25.00	25.84	82,400	+0.12(+0.47%)
Jan 10, 2019	26.20	26.42	25.61	25.72	64,619	-0.70(-2.65%)
Jan 09, 2019	26.81	26.81	25.84	26.42	94,789	-0.18(-0.68%)
Jan 08, 2019	25.99	26.92	25.53	26.60	97,846	+0.85(+3.30%)
Jan 07, 2019	25.71	25.84	25.26	25.75	164,940	+0.32(+1.26%)
Jan 04, 2019	25.33	25.99	25.17	25.43	135,100	+0.52(+2.09%)
Jan 03, 2019	25.26	25.77	24.70	24.91	137,283	-0.61(-2.39%)