Skip to main content

Bluelinx Holdings Inc (NY: BXC )

129.50 +1.21 (+0.94%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.