Skip to main content

Bluelinx Holdings Inc (NY: BXC )

109.46 -3.42 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 29.26 29.43 27.13 27.97 87,041 -1.29(-4.41%)
Dec 31, 2020 29.26 29.26 29.26 59,632 -0.65(-2.17%)
Dec 30, 2020 28.90 30.12 28.90 29.91 59,632 +0.99(+3.42%)
Dec 29, 2020 29.87 29.93 28.00 28.92 76,580 -0.92(-3.08%)
Dec 28, 2020 29.82 30.21 29.41 29.84 54,892 +0.47(+1.60%)
Dec 24, 2020 29.81 30.05 29.27 29.37 21,600 -0.42(-1.41%)
Dec 23, 2020 29.98 30.35 29.03 29.79 86,640 -0.04(-0.13%)
Dec 22, 2020 29.16 29.96 28.79 29.83 62,603 +0.81(+2.79%)
Dec 21, 2020 28.11 29.74 27.17 29.02 116,436 +0.08(+0.28%)
Dec 18, 2020 28.21 29.39 28.11 28.94 165,400 +0.85(+3.03%)
Dec 17, 2020 26.43 28.45 26.12 28.09 170,567 +1.70(+6.44%)
Dec 16, 2020 25.46 26.74 25.43 26.39 99,028 +1.05(+4.14%)
Dec 15, 2020 24.55 25.73 24.35 25.34 125,077 +0.97(+3.98%)
Dec 14, 2020 25.56 25.85 24.01 24.37 173,558 -1.13(-4.43%)
Dec 11, 2020 25.98 26.75 25.01 25.50 128,800 -0.48(-1.85%)
Dec 10, 2020 25.91 26.88 25.51 25.98 469,675 -0.14(-0.54%)
Dec 09, 2020 25.67 27.00 25.63 26.12 167,145 +0.50(+1.95%)
Dec 08, 2020 26.27 27.97 24.05 25.62 460,633 -0.68(-2.59%)
Dec 07, 2020 25.75 26.45 25.42 26.30 51,612 +0.55(+2.14%)
Dec 04, 2020 26.15 26.50 25.58 25.75 50,900 -0.12(-0.46%)
Dec 03, 2020 25.41 26.50 25.41 25.87 61,075 +0.06(+0.23%)
Dec 02, 2020 24.72 25.97 24.70 25.81 78,747 +0.85(+3.41%)
Dec 01, 2020 26.50 26.85 24.84 24.96 112,964 -1.14(-4.37%)
Nov 30, 2020 26.43 27.18 25.25 26.10 256,792 -0.30(-1.14%)
Nov 27, 2020 26.79 27.05 26.23 26.40 50,700 -0.04(-0.15%)
Nov 25, 2020 26.70 27.22 26.24 26.44 82,600 -0.55(-2.04%)
Nov 24, 2020 27.26 27.26 26.64 26.99 103,254 +0.16(+0.60%)
Nov 23, 2020 26.15 27.48 26.15 26.83 104,877 +0.61(+2.33%)
Nov 20, 2020 26.04 26.99 25.82 26.22 66,100 +0.21(+0.81%)
Nov 19, 2020 26.13 26.54 25.30 26.01 89,828 +0.17(+0.66%)
Nov 18, 2020 25.89 27.23 25.31 25.84 157,242 +0.30(+1.17%)
Nov 17, 2020 24.30 25.94 23.80 25.54 99,041 +1.04(+4.24%)
Nov 16, 2020 23.93 24.64 23.32 24.50 91,865 +1.24(+5.33%)
Nov 13, 2020 22.61 23.95 22.61 23.26 58,100 +0.82(+3.65%)
Nov 12, 2020 22.44 23.31 22.02 22.44 74,841 +0.02(+0.09%)
Nov 11, 2020 22.65 22.85 21.63 22.42 59,141 +0.02(+0.09%)
Nov 10, 2020 22.17 23.10 20.99 22.40 118,353 +0.42(+1.91%)
Nov 09, 2020 23.27 24.55 21.82 21.98 122,441 -0.86(-3.77%)
Nov 06, 2020 24.03 24.15 22.14 22.84 138,000 -1.11(-4.63%)
Nov 05, 2020 23.56 24.89 23.46 23.95 152,519 +0.79(+3.41%)
Nov 04, 2020 23.48 24.18 22.55 23.16 92,452 -0.73(-3.06%)
Nov 03, 2020 23.96 24.40 22.98 23.89 114,205 +0.42(+1.79%)
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.