Skip to main content

Bluelinx Holdings Inc (NY: BXC )

83.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 83.08 83.99 82.25 83.89 51,685 +1.54(+1.87%)
Jan 25, 2023 81.49 82.46 80.08 82.35 43,725 +0.06(+0.07%)
Jan 24, 2023 81.90 82.82 81.03 82.29 38,865 +0.81(+0.99%)
Jan 23, 2023 81.51 82.28 80.17 81.48 59,568 +0.51(+0.63%)
Jan 20, 2023 78.84 81.02 77.66 80.97 69,055 +2.76(+3.53%)
Jan 19, 2023 80.77 80.77 78.01 78.21 71,314 -3.45(-4.22%)
Jan 18, 2023 81.62 83.36 80.49 81.66 102,181 +0.90(+1.11%)
Jan 17, 2023 80.16 82.06 80.00 80.76 83,213 +0.77(+0.96%)
Jan 13, 2023 78.83 80.36 78.83 79.99 59,816 +0.35(+0.44%)
Jan 12, 2023 79.43 80.03 78.00 79.64 76,446 +0.92(+1.17%)
Jan 11, 2023 76.15 78.72 75.89 78.72 69,663 +3.06(+4.04%)
Jan 10, 2023 75.44 76.13 73.91 75.66 67,001 +0.33(+0.44%)
Jan 09, 2023 74.96 77.94 74.96 75.33 76,838 +0.93(+1.25%)
Jan 06, 2023 71.26 74.56 70.39 74.40 72,759 +3.80(+5.38%)
Jan 05, 2023 71.99 71.99 69.84 70.60 71,596 -2.20(-3.02%)
Jan 04, 2023 74.75 75.00 72.06 72.80 118,935 -0.72(-0.98%)
Jan 03, 2023 72.75 74.72 70.97 73.52 128,888 +2.41(+3.39%)
Dec 30, 2022 71.47 72.07 70.75 71.11 63,734 -1.18(-1.63%)
Dec 29, 2022 70.68 72.90 70.68 72.29 64,627 +2.73(+3.92%)
Dec 28, 2022 71.23 71.23 68.47 69.56 97,895 -1.47(-2.07%)
Dec 27, 2022 72.00 72.50 70.84 71.03 72,998 -0.97(-1.35%)
Dec 23, 2022 70.49 72.32 70.39 72.00 142,457 +2.44(+3.51%)
Dec 22, 2022 70.90 70.90 66.68 69.56 97,761 -1.84(-2.58%)
Dec 21, 2022 70.14 71.63 69.73 71.40 72,028 +2.04(+2.94%)
Dec 20, 2022 69.00 70.14 68.69 69.36 88,886 +0.21(+0.30%)
Dec 19, 2022 69.92 69.97 68.64 69.15 78,834 -0.78(-1.12%)
Dec 16, 2022 67.93 69.93 67.93 69.93 178,657 +1.30(+1.89%)
Dec 15, 2022 67.98 69.36 66.23 68.63 102,970 -0.30(-0.44%)
Dec 14, 2022 68.57 71.65 67.77 68.93 98,429 +0.04(+0.06%)
Dec 13, 2022 71.30 72.55 68.54 68.89 128,079 +1.72(+2.56%)
Dec 12, 2022 66.39 67.62 65.48 67.17 55,471 +0.39(+0.58%)
Dec 09, 2022 67.93 68.51 66.45 66.78 52,165 -1.60(-2.34%)
Dec 08, 2022 68.10 69.77 66.91 68.38 44,085 +0.62(+0.91%)
Dec 07, 2022 65.65 67.85 65.06 67.76 60,381 +2.06(+3.14%)
Dec 06, 2022 65.84 66.78 64.26 65.70 95,407 +0.17(+0.26%)
Dec 05, 2022 69.05 69.05 65.38 65.53 87,207 -4.23(-6.06%)
Dec 02, 2022 69.23 71.14 69.23 69.76 54,577 -0.66(-0.94%)
Dec 01, 2022 69.48 71.01 69.48 70.42 82,597 +1.02(+1.47%)
Nov 30, 2022 66.83 69.45 65.51 69.40 75,461 +1.87(+2.77%)
Nov 29, 2022 66.05 67.66 65.18 67.53 56,526 +1.39(+2.10%)
Nov 28, 2022 66.61 67.35 65.50 66.14 57,332 -1.11(-1.65%)
Nov 25, 2022 68.40 69.27 67.25 67.25 17,929 -0.83(-1.22%)
Nov 23, 2022 69.03 69.37 67.12 68.08 50,246 -0.84(-1.22%)
Nov 22, 2022 67.31 69.08 66.28 68.92 57,759 +2.56(+3.86%)
Nov 21, 2022 68.89 69.46 66.02 66.36 55,317 -3.14(-4.52%)
Nov 18, 2022 69.53 70.51 68.75 69.50 64,165 +1.79(+2.64%)
Nov 17, 2022 66.22 68.38 65.60 67.71 63,273 -0.54(-0.79%)
Nov 16, 2022 71.53 71.53 67.62 68.25 60,924 -1.12(-1.61%)
Nov 15, 2022 68.68 71.63 68.25 69.37 103,977 +2.80(+4.21%)
Nov 14, 2022 69.94 69.94 65.64 66.57 114,429 -3.93(-5.57%)
Nov 11, 2022 70.74 73.47 70.36 70.50 110,350 +0.44(+0.63%)
Nov 10, 2022 67.09 70.97 66.09 70.06 106,996 +6.87(+10.87%)
Nov 09, 2022 64.61 65.82 63.01 63.19 58,987 -2.11(-3.23%)
Nov 08, 2022 66.13 68.12 64.99 65.30 83,765 -0.56(-0.85%)
Nov 07, 2022 63.50 66.11 62.74 65.86 98,881 +2.61(+4.13%)
Nov 04, 2022 65.04 65.88 61.56 63.25 112,529 -0.26(-0.41%)
Nov 03, 2022 63.00 66.00 61.48 63.51 176,307 -1.64(-2.52%)
Nov 02, 2022 71.20 77.00 65.03 65.15 209,848 -5.23(-7.43%)
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.