Skip to main content

Bluelinx Holdings Inc (NY: BXC )

128.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.21 38.87 35.90 37.53 334,065 +1.67(+4.66%)
Jun 28, 2018 37.49 37.59 35.16 35.86 339,805 -1.81(-4.80%)
Jun 27, 2018 39.54 39.54 37.36 37.67 274,986 -2.21(-5.54%)
Jun 26, 2018 38.28 40.71 38.14 39.88 239,889 +1.61(+4.21%)
Jun 25, 2018 37.06 38.77 35.83 38.27 326,868 +0.76(+2.03%)
Jun 22, 2018 37.39 38.41 34.86 37.51 1,237,862 +0.17(+0.46%)
Jun 21, 2018 39.95 40.13 36.77 37.34 386,863 -2.43(-6.11%)
Jun 20, 2018 40.38 40.74 39.28 39.77 145,009 -0.67(-1.66%)
Jun 19, 2018 40.99 41.41 39.11 40.44 205,769 -1.28(-3.07%)
Jun 18, 2018 44.61 45.59 38.43 41.72 284,526 -2.74(-6.16%)
Jun 15, 2018 45.00 43.48 44.46 133,072 +0.24(+0.54%)
Jun 14, 2018 43.15 44.73 43.15 44.22 126,508 +1.11(+2.57%)
Jun 13, 2018 43.96 44.28 42.64 43.11 158,837 -0.90(-2.04%)
Jun 12, 2018 45.10 46.42 43.15 44.01 256,453 -1.10(-2.44%)
Jun 11, 2018 41.50 46.03 41.04 45.11 269,133 +3.60(+8.67%)
Jun 08, 2018 40.60 41.74 40.19 41.51 147,045 +0.92(+2.27%)
Jun 07, 2018 41.16 41.84 38.26 40.59 156,732 -0.62(-1.50%)
Jun 06, 2018 41.21 126,370 +0.12(+0.29%)
Jun 05, 2018 41.14 41.72 40.64 41.09 116,206 +0.08(+0.20%)
Jun 04, 2018 41.00 42.23 40.60 41.01 139,714 +0.43(+1.06%)
Jun 01, 2018 40.88 41.04 39.22 40.58 112,817 +0.03(+0.07%)
May 31, 2018 38.88 41.42 38.88 40.55 134,574 +1.61(+4.13%)
May 30, 2018 40.30 40.81 38.42 38.94 128,495 -1.03(-2.58%)
May 29, 2018 37.68 40.33 37.68 39.97 165,582 +2.39(+6.36%)
May 25, 2018 37.58 37.58 37.58 0 -0.01(-0.03%)
May 24, 2018 36.70 37.94 36.19 37.59 111,887 +0.89(+2.43%)
May 23, 2018 36.76 37.00 36.01 36.70 132,889 -0.32(-0.86%)
May 22, 2018 38.36 38.71 36.91 37.02 82,262 -0.99(-2.60%)
May 21, 2018 38.68 38.94 37.21 38.01 135,129 -0.37(-0.96%)
May 18, 2018 38.49 38.93 37.88 38.38 147,175 -0.41(-1.06%)
May 17, 2018 38.94 39.58 38.04 38.79 114,313 +0.54(+1.41%)
May 16, 2018 38.85 38.85 37.90 38.25 167,335 -0.79(-2.02%)
May 15, 2018 38.74 39.20 38.42 39.04 144,570 +0.27(+0.70%)
May 14, 2018 40.40 40.55 38.00 38.77 163,125 -1.72(-4.25%)
May 11, 2018 40.82 40.95 39.30 40.49 96,112 +0.47(+1.17%)
May 10, 2018 38.86 40.91 38.34 40.02 154,696 +1.36(+3.52%)
May 09, 2018 39.63 39.87 37.90 38.66 141,330 -0.36(-0.92%)
May 08, 2018 38.93 39.50 38.26 39.02 129,038 -0.02(-0.05%)
May 07, 2018 38.38 39.91 38.07 39.04 139,875 +0.86(+2.25%)
May 04, 2018 37.45 41.00 37.23 38.18 215,297 +1.14(+3.08%)
May 03, 2018 39.68 40.01 34.01 37.04 476,194 -2.88(-7.21%)
May 02, 2018 39.94 41.84 39.70 39.92 211,571 -0.26(-0.65%)
May 01, 2018 40.26 40.39 38.10 40.18 173,726 -0.04(-0.10%)
Apr 30, 2018 41.38 41.66 40.04 40.22 133,754 -0.79(-1.93%)
Apr 27, 2018 41.16 41.49 40.43 41.01 95,893 -0.08(-0.19%)
Apr 26, 2018 41.25 41.25 39.93 41.09 112,957 +0.15(+0.37%)
Apr 25, 2018 40.50 41.54 39.60 40.94 100,175 +0.45(+1.11%)
Apr 24, 2018 40.70 41.77 39.36 40.49 139,327 +0.11(+0.27%)
Apr 23, 2018 40.97 41.14 38.15 40.38 242,291 -0.77(-1.87%)
Apr 20, 2018 39.99 41.85 39.98 41.15 198,294 +1.16(+2.90%)
Apr 19, 2018 39.65 40.96 39.31 39.99 199,146 +0.23(+0.58%)
Apr 18, 2018 39.80 39.99 39.10 39.76 100,718 +0.20(+0.51%)
Apr 17, 2018 38.76 39.95 38.45 39.56 160,212 +1.18(+3.07%)
Apr 16, 2018 35.97 40.34 35.97 38.38 416,014 +2.71(+7.60%)
Apr 13, 2018 37.13 37.31 35.14 35.67 153,029 -1.16(-3.15%)
Apr 12, 2018 36.10 37.36 36.10 36.83 203,413 +0.83(+2.31%)
Apr 11, 2018 35.68 36.62 35.68 36.00 124,715 -0.12(-0.33%)
Apr 10, 2018 35.79 36.34 35.22 36.12 142,164 +0.57(+1.60%)
Apr 09, 2018 36.24 36.84 35.18 35.55 266,668 -0.31(-0.86%)
Apr 06, 2018 35.60 35.99 35.00 35.86 261,900 +0.09(+0.25%)
Apr 05, 2018 34.30 35.97 34.16 35.77 276,370 +1.61(+4.71%)
Apr 04, 2018 32.93 35.50 32.41 34.16 308,298 +0.39(+1.15%)
Apr 03, 2018 31.86 34.47 31.80 33.77 272,642 +2.29(+7.27%)
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.