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 28, 2024 129.23 131.26 128.88 130.24 70,471 +1.95(+1.52%)
Mar 27, 2024 129.35 129.38 127.76 128.29 64,828 +0.17(+0.13%)
Mar 26, 2024 130.04 130.26 127.53 128.12 39,503 -0.61(-0.47%)
Mar 25, 2024 130.28 131.01 128.63 128.73 39,918 -1.58(-1.21%)
Mar 22, 2024 131.98 131.98 129.12 130.31 36,952 -0.94(-0.72%)
Mar 21, 2024 128.28 132.21 126.78 131.25 72,921 +4.77(+3.77%)
Mar 20, 2024 120.61 127.77 120.60 126.48 61,441 +5.24(+4.32%)
Mar 19, 2024 116.97 121.24 116.97 121.24 41,376 +4.12(+3.52%)
Mar 18, 2024 116.41 119.30 115.56 117.12 68,095 +0.86(+0.74%)
Mar 15, 2024 114.86 117.48 114.86 116.26 183,745 +0.36(+0.31%)
Mar 14, 2024 117.26 117.33 115.55 115.90 69,912 -2.50(-2.11%)
Mar 13, 2024 119.36 120.01 118.33 118.40 33,174 -0.90(-0.75%)
Mar 12, 2024 117.21 119.36 116.55 119.30 63,016 +1.71(+1.45%)
Mar 11, 2024 119.14 119.14 116.14 117.59 43,452 -2.18(-1.82%)
Mar 08, 2024 121.49 123.92 118.86 119.77 63,642 -0.52(-0.43%)
Mar 07, 2024 119.18 121.25 119.18 120.29 38,813 +1.78(+1.50%)
Mar 06, 2024 120.71 121.30 117.64 118.51 87,237 -0.89(-0.75%)
Mar 05, 2024 124.14 124.99 118.83 119.40 68,740 -5.74(-4.59%)
Mar 04, 2024 130.02 132.67 125.13 125.14 57,812 -4.21(-3.25%)
Mar 01, 2024 127.68 129.94 125.76 129.35 90,259 +2.50(+1.97%)
Feb 29, 2024 124.71 126.88 124.27 126.85 66,219 +3.67(+2.98%)
Feb 28, 2024 123.50 125.00 122.43 123.18 49,736 -1.21(-0.97%)
Feb 27, 2024 123.51 124.67 122.19 124.39 93,757 +2.38(+1.95%)
Feb 26, 2024 117.48 122.85 116.61 122.01 94,634 +3.86(+3.27%)
Feb 23, 2024 116.34 123.06 115.15 118.15 88,977 +2.65(+2.29%)
Feb 22, 2024 116.34 116.44 111.75 115.50 115,169 +0.65(+0.57%)
Feb 21, 2024 115.68 117.14 108.48 114.85 153,528 -2.25(-1.92%)
Feb 20, 2024 117.78 117.98 114.27 117.10 81,913 -1.77(-1.49%)
Feb 16, 2024 120.86 121.97 118.72 118.87 78,229 -3.58(-2.92%)
Feb 15, 2024 121.40 123.54 118.05 122.45 89,333 +2.71(+2.26%)
Feb 14, 2024 119.44 119.83 116.58 119.74 62,949 +2.92(+2.50%)
Feb 13, 2024 117.51 118.79 115.46 116.82 82,768 -6.84(-5.53%)
Feb 12, 2024 121.61 124.32 121.26 123.66 98,232 +2.82(+2.33%)
Feb 09, 2024 117.61 121.25 116.92 120.84 80,963 +3.13(+2.66%)
Feb 08, 2024 115.82 117.82 114.80 117.71 84,175 +1.90(+1.64%)
Feb 07, 2024 115.35 116.50 114.50 115.81 37,408 +1.46(+1.28%)
Feb 06, 2024 114.90 115.60 113.08 114.35 46,277 -0.24(-0.21%)
Feb 05, 2024 115.33 115.74 112.08 114.59 62,968 -2.76(-2.35%)
Feb 02, 2024 114.31 117.48 113.32 117.35 63,443 +0.63(+0.54%)
Feb 01, 2024 116.09 116.75 112.61 116.72 68,140 +1.38(+1.20%)
Jan 31, 2024 113.83 119.98 113.08 115.34 153,924 +1.51(+1.33%)
Jan 30, 2024 111.96 114.05 111.96 113.83 82,414 +1.54(+1.37%)
Jan 29, 2024 109.90 112.30 109.30 112.29 104,072 +2.51(+2.29%)
Jan 26, 2024 110.59 110.96 108.73 109.78 51,156 -0.47(-0.43%)
Jan 25, 2024 111.78 111.78 108.86 110.25 64,146 +0.83(+0.76%)
Jan 24, 2024 111.46 111.46 107.70 109.42 60,632 -0.26(-0.24%)
Jan 23, 2024 114.81 114.92 109.48 109.68 67,392 -5.08(-4.43%)
Jan 22, 2024 112.80 115.18 112.30 114.76 67,271 +3.59(+3.23%)
Jan 19, 2024 110.87 111.38 108.75 111.17 51,147 +0.78(+0.71%)
Jan 18, 2024 111.14 111.14 108.00 110.39 63,258 +0.08(+0.07%)
Jan 17, 2024 106.81 110.34 105.86 110.31 102,532 +1.77(+1.63%)
Jan 16, 2024 108.04 109.19 107.70 108.54 81,995 -1.14(-1.04%)
Jan 12, 2024 112.71 112.71 108.99 109.68 47,606 -1.51(-1.36%)
Jan 11, 2024 111.07 111.87 109.21 111.19 70,842 -0.96(-0.86%)
Jan 10, 2024 110.43 112.15 109.83 112.15 61,132 +1.65(+1.49%)
Jan 09, 2024 110.22 110.79 108.51 110.50 92,156 -2.10(-1.87%)
Jan 08, 2024 110.70 112.66 109.70 112.60 117,965 +2.95(+2.69%)
Jan 05, 2024 108.22 111.32 108.15 109.65 62,729 +0.14(+0.13%)
Jan 04, 2024 109.34 110.30 108.62 109.51 104,646 +0.62(+0.57%)
Jan 03, 2024 109.18 110.69 107.11 108.89 100,625 -1.83(-1.65%)
Jan 02, 2024 112.09 113.60 109.85 110.72 93,614 -2.59(-2.29%)
Dec 29, 2023 115.45 115.46 112.89 113.31 107,206 -2.74(-2.36%)
Dec 28, 2023 115.54 116.43 114.86 116.05 74,633 -0.13(-0.11%)
Dec 27, 2023 115.91 117.09 115.15 116.18 69,636 +0.79(+0.68%)
Dec 26, 2023 114.09 115.48 113.19 115.39 50,894 +1.80(+1.58%)
Dec 22, 2023 113.89 114.29 112.44 113.59 69,957 +0.40(+0.35%)
Dec 21, 2023 113.01 113.22 109.79 113.19 124,307 +2.19(+1.97%)
Dec 20, 2023 112.69 115.29 110.79 111.00 109,706 -1.79(-1.59%)
Dec 19, 2023 108.54 113.38 107.60 112.79 131,830 +5.79(+5.41%)
Dec 18, 2023 107.68 108.20 106.40 107.00 139,276 +0.45(+0.42%)
Dec 15, 2023 107.55 109.27 106.40 106.55 204,989 -0.74(-0.69%)
Dec 14, 2023 102.58 108.28 102.05 107.29 164,722 +7.14(+7.13%)
Dec 13, 2023 96.68 100.40 93.73 100.15 124,230 +3.95(+4.11%)
Dec 12, 2023 97.11 97.11 95.14 96.20 72,301 -0.73(-0.75%)
Dec 11, 2023 94.11 97.22 94.00 96.93 111,422 +2.93(+3.12%)
Dec 08, 2023 92.80 94.85 92.25 94.00 82,771 +0.99(+1.06%)
Dec 07, 2023 92.48 93.25 91.29 93.01 71,059 +1.11(+1.21%)
Dec 06, 2023 91.63 93.62 91.55 91.90 79,025 +0.99(+1.09%)
Dec 05, 2023 91.59 92.60 90.80 90.91 47,660 -0.60(-0.66%)
Dec 04, 2023 91.25 92.41 90.54 91.51 64,889 -0.78(-0.85%)
Dec 01, 2023 87.44 92.52 87.44 92.29 104,158 +4.44(+5.05%)
Nov 30, 2023 88.01 88.81 86.83 87.85 64,464 +0.51(+0.58%)
Nov 29, 2023 87.12 88.56 87.12 87.34 39,595 +0.95(+1.10%)
Nov 28, 2023 88.80 88.80 85.98 86.39 41,511 -2.38(-2.68%)
Nov 27, 2023 87.75 88.94 87.26 88.77 65,165 +0.82(+0.93%)
Nov 24, 2023 87.86 88.93 87.83 87.95 34,123 +0.09(+0.10%)
Nov 22, 2023 87.45 88.45 86.42 87.86 36,007 +1.64(+1.90%)
Nov 21, 2023 88.14 88.14 86.19 86.22 39,647 -2.62(-2.95%)
Nov 20, 2023 88.06 89.06 86.87 88.84 53,305 +0.78(+0.89%)
Nov 17, 2023 85.85 88.15 84.43 88.06 55,551 +3.22(+3.80%)
Nov 16, 2023 86.47 86.47 84.51 84.84 45,719 -1.89(-2.18%)
Nov 15, 2023 88.37 88.46 86.25 86.73 56,072 -1.28(-1.45%)
Nov 14, 2023 83.13 88.01 83.13 88.01 115,932 +7.91(+9.88%)
Nov 13, 2023 79.25 80.41 79.25 80.10 58,985 +0.03(+0.04%)
Nov 10, 2023 79.20 80.45 78.51 80.07 79,435 +1.56(+1.99%)
Nov 09, 2023 80.80 80.80 78.37 78.51 58,932 -1.49(-1.86%)
Nov 08, 2023 79.64 80.71 79.25 80.00 76,504 +0.84(+1.06%)
Nov 07, 2023 77.30 79.74 77.30 79.16 70,891 +1.17(+1.50%)
Nov 06, 2023 80.22 80.61 77.48 77.99 114,325 -2.23(-2.78%)
Nov 03, 2023 78.60 80.55 78.60 80.22 94,340 +3.86(+5.06%)
Nov 02, 2023 77.72 79.07 74.50 76.36 108,850 -0.79(-1.02%)
Nov 01, 2023 77.49 80.74 73.00 77.15 240,286 +6.04(+8.49%)
Oct 31, 2023 70.40 72.05 70.08 71.11 72,112 +0.65(+0.92%)
Oct 30, 2023 70.25 71.06 68.96 70.46 59,491 +1.15(+1.66%)
Oct 27, 2023 69.43 69.80 68.19 69.31 56,811 +0.23(+0.33%)
Oct 26, 2023 69.13 69.52 68.25 69.08 61,010 +0.56(+0.82%)
Oct 25, 2023 69.80 70.10 67.76 68.52 74,658 -2.10(-2.97%)
Oct 24, 2023 70.54 70.84 69.72 70.62 48,816 +0.62(+0.89%)
Oct 23, 2023 70.46 71.07 69.65 70.00 42,937 -1.36(-1.91%)
Oct 20, 2023 71.98 71.98 70.05 71.36 43,412 -0.34(-0.47%)
Oct 19, 2023 72.94 73.35 71.30 71.70 43,408 -1.50(-2.05%)
Oct 18, 2023 73.91 74.32 71.85 73.20 47,788 -2.08(-2.76%)
Oct 17, 2023 73.18 75.84 73.18 75.28 56,160 +1.48(+2.01%)
Oct 16, 2023 74.12 75.50 73.06 73.80 58,948 +0.60(+0.82%)
Oct 13, 2023 73.85 73.94 71.19 73.20 81,404 -0.30(-0.41%)
Oct 12, 2023 78.01 78.01 72.98 73.50 108,464 -4.00(-5.16%)
Oct 11, 2023 78.21 78.27 76.59 77.50 72,934 -0.49(-0.63%)
Oct 10, 2023 77.14 79.78 77.14 77.99 61,321 +1.20(+1.56%)
Oct 09, 2023 77.40 77.95 76.43 76.79 43,810 -1.21(-1.55%)
Oct 06, 2023 78.20 79.62 77.52 78.00 76,260 -1.01(-1.28%)
Oct 05, 2023 78.35 79.03 77.66 79.01 64,505 +0.62(+0.79%)
Oct 04, 2023 76.82 79.07 76.82 78.39 53,819 +1.35(+1.75%)
Oct 03, 2023 78.99 79.45 75.74 77.04 91,439 -3.14(-3.92%)
Oct 02, 2023 80.73 81.96 79.77 80.18 54,462 -1.91(-2.33%)
Sep 29, 2023 84.45 84.70 81.82 82.09 49,000 -1.71(-2.04%)
Sep 28, 2023 82.08 84.75 82.08 83.80 39,898 +1.75(+2.13%)
Sep 27, 2023 82.68 83.83 81.31 82.05 50,784 +0.03(+0.04%)
Sep 26, 2023 81.61 82.80 81.54 82.02 52,822 -0.07(-0.09%)
Sep 25, 2023 80.92 82.69 81.87 82.09 53,556 +0.70(+0.86%)
Sep 22, 2023 80.81 82.06 80.25 81.39 80,361 +0.70(+0.87%)
Sep 21, 2023 81.68 82.05 80.22 80.69 55,500 -2.09(-2.52%)
Sep 20, 2023 83.45 84.43 82.69 82.78 45,979 -0.25(-0.30%)
Sep 19, 2023 83.39 84.24 82.96 83.03 50,122 -0.33(-0.40%)
Sep 18, 2023 84.00 85.46 83.27 83.36 43,622 -0.94(-1.12%)
Sep 15, 2023 86.07 86.07 83.50 84.30 167,367 -2.60(-2.99%)
Sep 14, 2023 84.01 87.19 84.01 86.90 59,691 +3.67(+4.41%)
Sep 13, 2023 85.55 85.69 82.92 83.23 48,645 -2.29(-2.68%)
Sep 12, 2023 84.73 85.72 83.95 85.52 40,978 +0.60(+0.71%)
Sep 11, 2023 85.40 85.45 84.01 84.92 42,687 +0.53(+0.63%)
Sep 08, 2023 86.19 86.51 84.21 84.39 74,225 -2.32(-2.68%)
Sep 07, 2023 87.27 87.78 85.22 86.71 82,352 -0.97(-1.11%)
Sep 06, 2023 88.11 90.39 87.12 87.68 61,995 -0.22(-0.25%)
Sep 05, 2023 91.47 91.47 87.31 87.90 93,027 -4.46(-4.83%)
Sep 01, 2023 89.98 93.15 89.95 92.36 88,316 +3.10(+3.47%)
Aug 31, 2023 89.44 90.75 88.97 89.26 143,530 +0.16(+0.18%)
Aug 30, 2023 87.84 89.73 87.16 89.10 91,875 +0.87(+0.99%)
Aug 29, 2023 85.65 88.51 84.68 88.23 80,544 +2.55(+2.98%)
Aug 28, 2023 82.09 85.75 82.09 85.68 57,094 +4.07(+4.99%)
Aug 25, 2023 82.61 82.61 79.95 81.61 65,409 -0.69(-0.84%)
Aug 24, 2023 82.05 82.75 81.81 82.30 36,405 -0.29(-0.35%)
Aug 23, 2023 80.29 83.33 79.98 82.59 56,614 +2.53(+3.16%)
Aug 22, 2023 81.48 82.00 79.80 80.06 78,753 -1.42(-1.74%)
Aug 21, 2023 81.29 81.88 79.87 81.48 77,198 +0.26(+0.32%)
Aug 18, 2023 80.50 81.36 79.91 81.22 87,605 -0.30(-0.37%)
Aug 17, 2023 85.67 86.48 80.55 81.52 128,888 -3.71(-4.35%)
Aug 16, 2023 84.52 85.95 84.52 85.23 48,646 +0.51(+0.60%)
Aug 15, 2023 83.52 85.48 83.18 84.72 60,484 +0.71(+0.85%)
Aug 14, 2023 82.50 84.26 81.82 84.01 61,716 +0.93(+1.12%)
Aug 11, 2023 83.50 84.61 82.72 83.08 59,892 -0.92(-1.10%)
Aug 10, 2023 84.78 86.14 83.31 84.00 57,925 -0.55(-0.65%)
Aug 09, 2023 85.36 86.72 84.38 84.55 69,507 -0.81(-0.95%)
Aug 08, 2023 87.94 88.86 84.61 85.36 76,059 -3.57(-4.01%)
Aug 07, 2023 87.64 90.00 87.01 88.93 64,528 +1.53(+1.75%)
Aug 04, 2023 86.00 88.83 85.58 87.40 88,497 +1.15(+1.33%)
Aug 03, 2023 85.24 86.96 83.46 86.25 151,398 -0.08(-0.09%)
Aug 02, 2023 87.70 89.82 78.77 86.33 168,039 -10.12(-10.49%)
Aug 01, 2023 93.73 96.81 92.98 96.45 82,175 +2.21(+2.35%)
Jul 31, 2023 92.94 94.53 92.58 94.24 37,968 +1.46(+1.57%)
Jul 28, 2023 93.94 94.83 92.64 92.78 49,184 -0.22(-0.24%)
Jul 27, 2023 94.29 95.46 92.78 93.00 53,382 -0.96(-1.02%)
Jul 26, 2023 94.37 95.43 93.37 93.96 54,897 -0.55(-0.58%)
Jul 25, 2023 94.84 96.40 93.61 94.51 34,512 -1.22(-1.27%)
Jul 24, 2023 96.48 97.73 94.92 95.73 42,119 -1.07(-1.11%)
Jul 21, 2023 98.00 98.00 95.88 96.80 56,385 -0.37(-0.38%)
Jul 20, 2023 97.47 98.16 95.36 97.17 55,942 -0.33(-0.34%)
Jul 19, 2023 96.19 98.33 94.80 97.50 83,072 +1.77(+1.85%)
Jul 18, 2023 94.25 96.93 94.25 95.73 68,610 +1.48(+1.57%)
Jul 17, 2023 94.58 95.45 94.04 94.25 52,104 -1.02(-1.07%)
Jul 14, 2023 95.55 95.55 94.09 95.27 72,809 -0.86(-0.89%)
Jul 13, 2023 94.05 96.14 93.57 96.13 45,934 +2.68(+2.87%)
Jul 12, 2023 95.07 95.37 93.17 93.45 125,697 -0.32(-0.34%)
Jul 11, 2023 94.82 95.63 93.50 93.77 38,212 -0.45(-0.48%)
Jul 10, 2023 92.45 94.64 92.19 94.22 34,933 +0.93(+1.00%)
Jul 07, 2023 90.54 93.91 90.54 93.29 104,409 +2.98(+3.30%)
Jul 06, 2023 91.00 91.11 89.00 90.31 62,742 -1.98(-2.15%)
Jul 05, 2023 93.10 94.15 91.92 92.29 81,303 -0.80(-0.86%)
Jul 03, 2023 93.35 94.46 92.00 93.09 46,179 -0.69(-0.74%)
Jun 30, 2023 96.34 96.34 93.69 93.78 75,849 -1.58(-1.66%)
Jun 29, 2023 94.11 96.05 94.11 95.36 50,676 +1.30(+1.38%)
Jun 28, 2023 92.17 94.60 92.17 94.06 74,438 +2.08(+2.26%)
Jun 27, 2023 90.34 93.39 90.09 91.98 96,891 +2.11(+2.35%)
Jun 26, 2023 89.71 91.69 89.62 89.87 79,320 +0.22(+0.25%)
Jun 23, 2023 88.08 90.37 88.08 89.65 200,499 +0.27(+0.30%)
Jun 22, 2023 90.01 90.45 88.35 89.38 105,325 -1.31(-1.44%)
Jun 21, 2023 91.06 92.50 90.37 90.69 94,939 -1.06(-1.16%)
Jun 20, 2023 90.43 92.80 90.43 91.75 128,289 +0.31(+0.34%)
Jun 16, 2023 93.00 93.00 89.99 91.44 151,139 -0.99(-1.07%)
Jun 15, 2023 89.85 92.48 89.85 92.43 95,240 +18.24(+24.59%)
May 08, 2023 72.38 74.70 72.03 74.19 81,864 +1.81(+2.50%)
May 05, 2023 71.03 74.00 70.20 72.38 87,299 +2.81(+4.04%)
May 04, 2023 74.48 74.54 69.05 69.57 148,487 -5.84(-7.74%)
May 03, 2023 67.97 79.05 67.57 75.41 187,095 +7.91(+11.72%)
May 02, 2023 70.05 70.05 66.58 67.50 84,825 -2.78(-3.96%)
May 01, 2023 69.74 70.42 69.17 70.28 89,006 +0.22(+0.31%)
Apr 28, 2023 68.53 70.64 68.53 70.06 69,763 +1.44(+2.10%)
Apr 27, 2023 67.07 68.89 67.07 68.62 72,277 +1.63(+2.43%)
Apr 26, 2023 68.84 68.85 66.80 66.99 87,595 -2.53(-3.64%)
Apr 25, 2023 72.81 72.89 69.39 69.52 106,626 -4.29(-5.81%)
Apr 24, 2023 72.34 73.86 72.00 73.81 100,948 +1.53(+2.12%)
Apr 21, 2023 74.15 74.15 72.17 72.28 124,148 -1.97(-2.65%)
Apr 20, 2023 71.00 74.34 71.00 74.25 102,739 +2.99(+4.20%)
Apr 19, 2023 70.90 71.96 70.49 71.26 59,519 -0.05(-0.07%)
Apr 18, 2023 71.25 72.65 70.96 71.31 79,755 +0.84(+1.19%)
Apr 17, 2023 69.33 71.02 69.22 70.47 61,455 +1.44(+2.09%)
Apr 14, 2023 69.75 71.25 67.69 69.03 135,458 -0.61(-0.88%)
Apr 13, 2023 67.81 70.54 66.82 69.64 176,522 +2.05(+3.03%)
Apr 12, 2023 67.22 67.63 66.13 67.59 125,580 +1.12(+1.68%)
Apr 11, 2023 64.56 66.90 64.56 66.47 82,444 +2.05(+3.18%)
Apr 10, 2023 62.80 64.95 62.80 64.42 65,587 +1.67(+2.66%)
Apr 06, 2023 62.85 63.42 61.80 62.75 86,432 +0.18(+0.29%)
Apr 05, 2023 63.17 63.22 61.90 62.57 93,483 -1.14(-1.79%)
Apr 04, 2023 66.96 66.96 63.50 63.71 139,325 -2.93(-4.40%)
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.