Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	39.66	40.63	39.16	39.19	80,950	-0.12(-0.31%)
Mar 30, 2021	38.16	39.44	37.66	39.31	88,075	+0.94(+2.45%)
Mar 29, 2021	38.66	40.00	37.69	38.37	94,965	-0.67(-1.72%)
Mar 26, 2021	38.78	39.60	37.61	39.04	40,700	+0.73(+1.91%)
Mar 25, 2021	35.83	38.70	35.37	38.31	79,823	+1.89(+5.19%)
Mar 24, 2021	37.78	39.00	36.30	36.42	90,450	-0.94(-2.52%)
Mar 23, 2021	40.20	40.92	36.99	37.36	180,523	-3.01(-7.46%)
Mar 22, 2021	40.32	40.94	39.17	40.37	120,483	+0.49(+1.23%)
Mar 19, 2021	38.52	40.32	38.03	39.88	243,900	+0.79(+2.02%)
Mar 18, 2021	39.72	40.76	38.88	39.09	111,180	-0.92(-2.30%)
Mar 17, 2021	38.65	40.28	37.89	40.01	148,596	+0.96(+2.46%)
Mar 16, 2021	40.26	40.47	38.62	39.05	100,501	-0.90(-2.25%)
Mar 15, 2021	39.00	40.08	39.00	39.95	79,422	+0.81(+2.07%)
Mar 12, 2021	39.65	39.97	38.80	39.14	89,400	-0.84(-2.10%)
Mar 11, 2021	39.22	40.29	38.72	39.98	116,985	+1.72(+4.50%)
Mar 10, 2021	38.79	40.59	36.70	38.26	152,530	+0.79(+2.11%)
Mar 09, 2021	36.33	38.35	35.76	37.47	109,255	+1.90(+5.34%)
Mar 08, 2021	35.41	37.09	35.01	35.57	179,948	+0.69(+1.98%)
Mar 05, 2021	36.91	37.91	33.05	34.88	312,300	-0.79(-2.21%)
Mar 04, 2021	44.94	45.59	34.45	35.67	536,592	-6.21(-14.83%)
Mar 03, 2021	42.08	42.50	40.00	41.88	142,931	-0.20(-0.48%)
Mar 02, 2021	42.50	42.50	41.40	42.08	74,955	-0.12(-0.28%)
Mar 01, 2021	40.54	42.75	40.54	42.20	93,780	+2.10(+5.24%)
Feb 26, 2021	39.74	41.30	38.05	40.10	116,900	+0.06(+0.15%)
Feb 25, 2021	40.83	42.55	39.50	40.04	133,961	-1.81(-4.32%)
Feb 24, 2021	43.21	43.83	40.29	41.85	229,106	-1.39(-3.21%)
Feb 23, 2021	46.37	46.37	41.30	43.24	163,794	-2.49(-5.45%)
Feb 22, 2021	45.06	46.75	45.06	45.73	133,504	+0.97(+2.17%)
Feb 19, 2021	45.41	45.60	44.10	44.76	162,000	+0.01(+0.02%)
Feb 18, 2021	43.25	45.52	42.95	44.75	85,358	+0.50(+1.13%)
Feb 17, 2021	42.96	44.75	42.10	44.25	112,498	+1.38(+3.22%)
Feb 16, 2021	44.85	45.09	42.87	42.87	98,337	-1.74(-3.90%)
Feb 12, 2021	44.25	44.80	43.98	44.61	135,000	+1.77(+4.13%)
Feb 11, 2021	42.00	43.40	41.71	42.84	63,887	+1.09(+2.61%)
Feb 10, 2021	42.58	43.10	41.00	41.75	87,695	+0.23(+0.55%)
Feb 09, 2021	42.90	42.90	41.49	41.52	101,325	-1.46(-3.40%)
Feb 08, 2021	41.66	44.16	41.65	42.98	203,793	+2.00(+4.88%)
Feb 05, 2021	40.31	41.41	39.33	40.98	98,900	+1.02(+2.55%)
Feb 04, 2021	40.17	40.22	39.63	39.96	91,902	+0.12(+0.30%)
Feb 03, 2021	39.16	39.88	38.65	39.84	132,740	+1.33(+3.45%)
Feb 02, 2021	37.92	38.98	37.31	38.51	125,194	+1.42(+3.83%)
Feb 01, 2021	36.02	37.21	35.40	37.09	87,480	+1.71(+4.83%)
Jan 29, 2021	36.01	36.55	34.68	35.38	87,300	-0.60(-1.67%)
Jan 28, 2021	35.75	36.89	33.66	35.98	195,074	+1.32(+3.81%)
Jan 27, 2021	36.69	37.81	34.51	34.66	154,987	-2.86(-7.62%)
Jan 26, 2021	37.34	38.66	36.23	37.52	158,698	-0.19(-0.50%)
Jan 25, 2021	38.21	38.61	35.68	37.71	93,059	-0.50(-1.31%)
Jan 22, 2021	37.29	38.54	35.77	38.21	114,100	+0.26(+0.69%)
Jan 21, 2021	39.18	39.36	37.06	37.95	117,810	-1.12(-2.87%)
Jan 20, 2021	38.21	39.30	38.21	39.07	102,608	+1.22(+3.22%)
Jan 19, 2021	36.96	38.46	36.96	37.85	104,623	+1.62(+4.47%)
Jan 15, 2021	36.87	37.69	35.69	36.23	219,600	-1.44(-3.82%)
Jan 14, 2021	36.30	38.14	36.20	37.67	165,956	+1.54(+4.26%)
Jan 13, 2021	36.98	37.72	35.79	36.13	139,195	-0.37(-1.01%)
Jan 12, 2021	34.99	36.74	34.36	36.50	137,340	+1.88(+5.43%)
Jan 11, 2021	33.90	35.76	33.75	34.62	128,517	+0.51(+1.50%)
Jan 08, 2021	35.19	35.49	32.93	34.11	92,500	-0.87(-2.49%)
Jan 07, 2021	34.95	36.10	34.01	34.98	95,280	+0.31(+0.89%)
Jan 06, 2021	32.75	34.76	32.59	34.67	217,165	+2.26(+6.97%)
Jan 05, 2021	29.21	32.71	28.56	32.41	202,978	+4.44(+15.87%)