Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.370 5.370 4.810 4.950 160,002 -0.51(-9.34%)
Mar 30, 2020 5.560 5.850 5.250 5.460 95,365 -0.10(-1.80%)
Mar 27, 2020 5.780 5.990 5.390 5.560 90,200 -0.47(-7.79%)
Mar 26, 2020 5.950 6.450 5.860 6.030 142,843 -0.11(-1.79%)
Mar 25, 2020 5.640 6.490 5.600 6.140 240,224 +0.58(+10.43%)
Mar 24, 2020 6.000 6.310 5.450 5.560 151,382 -0.03(-0.54%)
Mar 23, 2020 5.980 5.990 5.080 5.590 130,118 -0.34(-5.73%)
Mar 20, 2020 6.200 6.760 5.680 5.930 404,200 -0.26(-4.20%)
Mar 19, 2020 5.750 6.510 4.860 6.190 214,657 +1.00(+19.27%)
Mar 18, 2020 5.360 5.640 4.880 5.190 177,356 -0.51(-8.95%)
Mar 17, 2020 5.990 6.660 4.740 5.700 285,126 +0.54(+10.47%)
Mar 16, 2020 5.890 6.540 5.050 5.160 265,446 -1.06(-17.04%)
Mar 13, 2020 5.320 6.760 5.280 6.220 521,600 +1.16(+22.92%)
Mar 12, 2020 4.980 5.500 4.600 5.060 595,063 -0.47(-8.50%)
Mar 11, 2020 5.940 7.300 5.260 5.530 504,511 -1.05(-15.96%)
Mar 10, 2020 7.690 7.780 6.490 6.580 376,485 -0.84(-11.32%)
Mar 09, 2020 7.650 8.500 7.340 7.420 188,978 -1.10(-12.91%)
Mar 06, 2020 9.460 10.08 8.345 8.520 203,800 -1.41(-14.20%)
Mar 05, 2020 10.77 10.92 9.750 9.930 195,106 -1.07(-9.73%)
Mar 04, 2020 11.77 11.77 10.82 11.00 178,454 -0.35(-3.08%)
Mar 03, 2020 11.55 12.21 11.20 11.35 172,475 -0.05(-0.44%)
Mar 02, 2020 11.77 12.11 11.21 11.40 121,150 -0.35(-2.98%)
Feb 28, 2020 11.54 12.09 11.29 11.75 175,600 -0.09(-0.76%)
Feb 27, 2020 12.00 12.14 11.01 11.84 187,675 -0.36(-2.95%)
Feb 26, 2020 12.33 12.85 12.00 12.20 143,173 -0.18(-1.45%)
Feb 25, 2020 13.68 13.91 12.01 12.38 422,217 -3.20(-20.54%)
Feb 24, 2020 14.91 17.23 14.82 15.58 402,328 +0.16(+1.04%)
Feb 21, 2020 14.35 17.30 14.34 15.42 1,900,900 -4.08(-20.92%)
Feb 20, 2020 13.81 22.19 13.52 19.50 454,223 +5.64(+40.69%)
Feb 19, 2020 13.63 13.96 13.34 13.86 75,648 +0.32(+2.36%)
Feb 18, 2020 13.42 13.62 13.18 13.54 46,739 +0.09(+0.67%)
Feb 14, 2020 13.76 13.95 13.41 13.45 41,300 -0.31(-2.25%)
Feb 13, 2020 13.59 13.92 13.59 13.76 48,926 +0.15(+1.10%)
Feb 12, 2020 13.10 13.71 12.91 13.61 68,360 +0.67(+5.18%)
Feb 11, 2020 12.42 13.15 12.21 12.94 96,271 +0.59(+4.78%)
Feb 10, 2020 12.24 12.71 12.15 12.35 115,961 +0.04(+0.32%)
Feb 07, 2020 12.71 12.71 12.22 12.31 52,700 -0.49(-3.83%)
Feb 06, 2020 13.59 13.59 12.73 12.80 66,426 -0.54(-4.05%)
Feb 05, 2020 12.79 13.36 12.38 13.34 93,988 +0.70(+5.54%)
Feb 04, 2020 12.40 13.06 12.12 12.64 116,787 -0.01(-0.08%)
Feb 03, 2020 11.78 12.90 11.73 12.65 85,484 +0.92(+7.84%)
Jan 31, 2020 12.61 12.61 11.70 11.73 82,100 -0.93(-7.35%)
Jan 30, 2020 13.53 13.53 12.35 12.66 71,836 -0.89(-6.57%)
Jan 29, 2020 14.16 14.29 13.48 13.55 42,606 -0.52(-3.70%)
Jan 28, 2020 13.65 14.14 13.55 14.07 55,499 +0.52(+3.84%)
Jan 27, 2020 12.60 13.93 12.60 13.55 101,263 +0.12(+0.89%)
Jan 24, 2020 13.58 13.66 13.24 13.43 68,800 -0.14(-1.03%)
Jan 23, 2020 13.26 13.91 12.89 13.57 92,743 +0.29(+2.18%)
Jan 22, 2020 13.54 13.84 13.25 13.28 63,097 -0.26(-1.92%)
Jan 21, 2020 14.30 14.32 13.47 13.54 117,856 -0.85(-5.91%)
Jan 17, 2020 14.79 14.80 14.25 14.39 89,000 -0.26(-1.77%)
Jan 16, 2020 14.76 15.26 14.62 14.65 148,420 +0.02(+0.14%)
Jan 15, 2020 14.62 14.90 14.39 14.63 131,722 +0.05(+0.34%)
Jan 14, 2020 13.53 14.86 13.51 14.58 128,081 +0.95(+6.97%)
Jan 13, 2020 13.41 13.73 13.08 13.63 135,290 +0.21(+1.56%)
Jan 10, 2020 14.30 14.41 13.26 13.42 170,900 -0.97(-6.74%)
Jan 09, 2020 15.15 15.15 14.24 14.39 105,824 -0.61(-4.07%)
Jan 08, 2020 14.52 15.25 14.38 15.00 85,320 +0.48(+3.31%)
Jan 07, 2020 14.75 15.46 14.35 14.52 133,300 -0.24(-1.63%)
Jan 06, 2020 13.89 14.80 13.76 14.76 107,896 +0.85(+6.11%)
Jan 03, 2020 13.04 14.02 13.03 13.91 120,200 +0.45(+3.34%)
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.