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 (%)
Dec 30, 2016 7.470 7.470 7.470 0 +0.01(+0.13%)
Dec 29, 2016 7.430 7.460 7.370 7.460 1,020 -0.01(-0.20%)
Dec 28, 2016 7.680 7.680 7.390 7.475 9,933 -0.19(-2.42%)
Dec 27, 2016 7.870 7.870 7.060 7.660 68,209 -0.21(-2.67%)
Dec 23, 2016 7.870 7.870 7.870 0 -0.02(-0.25%)
Dec 22, 2016 7.890 7.890 7.755 7.890 1,715 -0.01(-0.13%)
Dec 21, 2016 7.520 7.960 7.520 7.900 5,555 +0.26(+3.40%)
Dec 20, 2016 7.650 7.870 7.489 7.640 31,302 +0.04(+0.53%)
Dec 19, 2016 7.680 7.680 7.580 7.600 2,162 -0.03(-0.39%)
Dec 16, 2016 7.550 7.980 7.540 7.630 35,958 +0.13(+1.73%)
Dec 15, 2016 7.800 7.910 7.490 7.500 57,976 -0.30(-3.85%)
Dec 14, 2016 8.040 8.050 7.750 7.800 9,751 -0.21(-2.62%)
Dec 13, 2016 7.945 8.020 7.910 8.010 21,235 +0.08(+1.01%)
Dec 12, 2016 7.920 8.019 7.890 7.930 5,796 +0.03(+0.38%)
Dec 09, 2016 8.060 8.080 7.900 7.900 5,425 -0.05(-0.63%)
Dec 08, 2016 7.882 7.998 7.862 7.950 10,555 +0.10(+1.27%)
Dec 07, 2016 7.857 7.900 7.830 7.850 12,218 +0.04(+0.51%)
Dec 06, 2016 7.850 7.850 7.809 7.810 3,438 -0.07(-0.89%)
Dec 05, 2016 7.690 7.900 7.690 7.880 5,838 +0.19(+2.47%)
Dec 02, 2016 7.539 7.910 7.498 7.690 5,195 +0.15(+1.99%)
Dec 01, 2016 7.772 7.800 7.310 7.540 6,514 -0.26(-3.33%)
Nov 30, 2016 7.910 7.950 7.690 7.800 8,565 -0.09(-1.14%)
Nov 29, 2016 7.908 7.960 7.890 7.890 2,302 -0.06(-0.75%)
Nov 28, 2016 7.970 8.090 7.860 7.950 3,390 -0.10(-1.24%)
Nov 25, 2016 7.880 8.050 7.880 8.050 804 +0.18(+2.29%)
Nov 23, 2016 7.870 7.870 7.870 0 +0.05(+0.64%)
Nov 22, 2016 7.940 8.000 7.810 7.820 6,977 -0.14(-1.76%)
Nov 21, 2016 7.873 7.978 7.823 7.960 13,019 +0.06(+0.76%)
Nov 18, 2016 7.910 7.970 7.670 7.900 13,593 -0.04(-0.50%)
Nov 17, 2016 7.989 8.000 7.901 7.940 3,810 -0.03(-0.38%)
Nov 16, 2016 7.880 7.990 7.860 7.970 10,415 +0.16(+2.07%)
Nov 15, 2016 7.800 7.949 7.800 7.808 2,702 +0.06(+0.75%)
Nov 14, 2016 7.690 7.950 7.652 7.750 2,887 +0.08(+1.04%)
Nov 11, 2016 7.700 7.700 7.663 7.670 2,707 +0.10(+1.28%)
Nov 10, 2016 7.700 8.061 7.520 7.573 37,100 -0.02(-0.22%)
Nov 09, 2016 7.340 7.699 7.340 7.590 3,942 +0.25(+3.41%)
Nov 08, 2016 7.900 7.900 6.970 7.340 11,456 -0.58(-7.32%)
Nov 07, 2016 7.510 8.040 7.470 7.920 9,126 +0.54(+7.32%)
Nov 04, 2016 7.367 7.440 7.367 7.380 3,561 -0.03(-0.40%)
Nov 03, 2016 7.460 7.461 7.400 7.410 2,933 -0.10(-1.33%)
Nov 02, 2016 7.880 7.890 7.340 7.510 3,345 -0.33(-4.21%)
Nov 01, 2016 7.890 7.940 7.570 7.840 10,969 -0.04(-0.51%)
Oct 31, 2016 7.750 8.000 7.750 7.880 6,526 +0.19(+2.47%)
Oct 28, 2016 7.734 7.899 7.690 7.690 4,971 -0.16(-2.04%)
Oct 27, 2016 8.030 8.030 7.580 7.850 9,047 -0.16(-2.00%)
Oct 26, 2016 8.016 8.040 8.010 8.010 2,820 -0.03(-0.37%)
Oct 25, 2016 8.150 8.260 8.010 8.040 9,529 -0.15(-1.83%)
Oct 24, 2016 8.170 8.488 8.060 8.190 2,818 +0.02(+0.26%)
Oct 21, 2016 8.165 8.169 8.165 8.169 361 +0.06(+0.77%)
Oct 20, 2016 8.106 8.106 8.106 8.106 228 +0.02(+0.31%)
Oct 19, 2016 8.110 8.110 8.081 8.081 531 -0.04(-0.48%)
Oct 18, 2016 8.070 8.280 8.000 8.120 4,571 +0.02(+0.30%)
Oct 17, 2016 8.001 8.096 8.001 8.096 823 +0.01(+0.07%)
Oct 14, 2016 8.000 8.291 7.905 8.090 15,687 +0.15(+1.89%)
Oct 13, 2016 8.604 8.604 7.940 7.940 12,628 -0.67(-7.81%)
Oct 12, 2016 8.613 8.613 8.613 8.613 100 -0.04(-0.43%)
Oct 11, 2016 8.860 8.940 8.450 8.650 2,271 -0.18(-2.04%)
Oct 10, 2016 8.940 8.940 8.800 8.830 1,810 -0.12(-1.34%)
Oct 07, 2016 8.915 8.950 8.915 8.950 2,742 +0.09(+1.03%)
Oct 06, 2016 8.859 8.859 8.859 8.859 195 +0.01(+0.10%)
Oct 05, 2016 8.840 8.850 8.825 8.850 690 +0.05(+0.57%)
Oct 04, 2016 8.950 8.950 8.800 8.800 2,386 -0.14(-1.57%)
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.