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

Bluelinx Holdings Inc (NY: BXC )

108.54 -1.15 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 15.95 16.88 15.95 16.19 197,158 +0.38(+2.40%)
Jan 30, 2018 16.07 16.19 15.78 15.81 191,605 -0.22(-1.37%)
Jan 29, 2018 15.60 16.66 15.56 16.03 649,388 +0.53(+3.42%)
Jan 26, 2018 13.98 15.59 13.96 15.50 644,614 +1.59(+11.43%)
Jan 25, 2018 13.76 13.95 13.76 13.91 187,721 +0.25(+1.83%)
Jan 24, 2018 13.05 13.74 13.00 13.66 330,928 +0.71(+5.48%)
Jan 23, 2018 12.96 13.28 12.85 12.95 224,503 +0.10(+0.78%)
Jan 22, 2018 13.00 13.34 12.60 12.85 115,025 -0.11(-0.85%)
Jan 19, 2018 12.92 12.98 12.51 12.96 118,861 +0.25(+1.97%)
Jan 18, 2018 12.61 12.86 12.52 12.71 150,740 +0.19(+1.52%)
Jan 17, 2018 12.21 12.70 12.10 12.52 501,723 +1.25(+11.09%)
Jan 16, 2018 11.34 12.05 11.25 11.27 211,482 +0.00(+0.00%)
Jan 12, 2018 11.27 11.27 11.27 0 +0.68(+6.42%)
Jan 11, 2018 10.26 10.69 10.26 10.59 172,741 +0.42(+4.13%)
Jan 10, 2018 10.36 10.36 10.15 10.17 22,341 -0.32(-3.05%)
Jan 09, 2018 10.37 10.63 10.26 10.49 44,143 +0.14(+1.35%)
Jan 08, 2018 10.23 10.64 10.10 10.35 159,800 +0.13(+1.27%)
Jan 05, 2018 10.21 10.48 10.16 10.22 65,196 +0.02(+0.20%)
Jan 04, 2018 9.980 10.32 9.960 10.20 108,752 +0.11(+1.09%)
Jan 03, 2018 9.780 10.15 9.750 10.09 94,941 +0.31(+3.17%)
Jan 02, 2018 9.770 9.860 9.750 9.780 81,070 +0.02(+0.20%)
Dec 29, 2017 9.760 9.760 9.760 0 -0.02(-0.20%)
Dec 28, 2017 9.830 9.890 9.700 9.780 81,036 -0.04(-0.41%)
Dec 27, 2017 10.03 10.04 9.740 9.820 50,251 -0.19(-1.90%)
Dec 26, 2017 9.750 10.09 9.750 10.01 70,776 +0.13(+1.32%)
Dec 22, 2017 9.750 9.990 9.480 9.880 52,897 +0.12(+1.23%)
Dec 21, 2017 9.840 10.03 9.675 9.760 128,290 -0.08(-0.81%)
Dec 20, 2017 9.420 9.970 9.420 9.840 39,509 +0.02(+0.20%)
Dec 19, 2017 9.950 10.12 9.810 9.820 50,441 -0.11(-1.11%)
Dec 18, 2017 9.380 10.00 9.380 9.930 26,338 +0.00(+0.00%)
Dec 15, 2017 9.320 9.960 9.320 9.930 62,799 +0.04(+0.40%)
Dec 14, 2017 9.240 9.930 9.240 9.890 57,005 +0.05(+0.51%)
Dec 13, 2017 9.780 9.950 9.680 9.840 45,748 -0.07(-0.71%)
Dec 12, 2017 9.960 10.01 9.720 9.910 34,118 -0.02(-0.20%)
Dec 11, 2017 9.890 10.02 9.770 9.930 44,917 +0.00(+0.00%)
Dec 08, 2017 9.920 10.00 9.780 9.930 24,435 +0.10(+1.02%)
Dec 07, 2017 9.810 9.990 9.700 9.830 49,882 +0.02(+0.20%)
Dec 06, 2017 9.800 9.900 9.480 9.810 38,283 -0.08(-0.81%)
Dec 05, 2017 9.890 9.770 9.890 36,369 +0.00(+0.00%)
Dec 04, 2017 9.750 9.750 9.694 9.890 173,052 +0.19(+1.96%)
Dec 01, 2017 9.320 9.880 9.231 9.700 102,214 +0.23(+2.43%)
Nov 30, 2017 9.300 9.530 9.300 9.470 71,788 +0.12(+1.28%)
Nov 29, 2017 9.360 9.700 9.350 9.350 63,477 -0.21(-2.20%)
Nov 28, 2017 9.420 9.585 9.360 9.560 63,644 +0.14(+1.49%)
Nov 27, 2017 9.410 9.650 9.280 9.420 64,113 +0.02(+0.21%)
Nov 24, 2017 9.350 9.550 9.350 9.400 16,972 +0.11(+1.18%)
Nov 22, 2017 9.320 9.370 9.240 9.290 34,445 +0.02(+0.22%)
Nov 21, 2017 9.370 9.390 9.190 9.270 56,893 -0.05(-0.54%)
Nov 20, 2017 9.328 9.390 9.260 9.320 33,654 +0.00(+0.00%)
Nov 17, 2017 9.180 9.400 9.095 9.320 66,325 +0.16(+1.75%)
Nov 16, 2017 9.040 9.350 9.040 9.160 131,081 +0.14(+1.55%)
Nov 15, 2017 9.030 9.150 8.950 9.020 188,354 -0.02(-0.22%)
Nov 14, 2017 8.750 9.120 8.740 9.040 161,918 +0.34(+3.91%)
Nov 13, 2017 8.650 8.740 8.520 8.700 75,784 +0.00(+0.00%)
Nov 10, 2017 8.600 8.810 8.500 8.700 400,179 +0.10(+1.16%)
Nov 09, 2017 8.830 8.850 8.530 8.600 40,459 -0.25(-2.82%)
Nov 08, 2017 8.870 8.980 8.850 8.850 87,654 -0.02(-0.23%)
Nov 07, 2017 8.850 9.000 8.750 8.870 139,948 +0.04(+0.45%)
Nov 06, 2017 9.190 9.190 8.780 8.830 97,905 -0.31(-3.39%)
Nov 03, 2017 9.270 9.410 9.140 9.140 228,190 -0.12(-1.30%)
Nov 02, 2017 9.000 9.500 8.850 9.260 265,884 +0.44(+4.99%)
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.