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 (%)
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%)
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.