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 (%)
Feb 28, 2017 6.940 6.940 6.780 6.830 2,239 -0.05(-0.73%)
Feb 27, 2017 6.820 7.350 6.820 6.880 11,723 +0.04(+0.58%)
Feb 24, 2017 6.730 7.020 6.600 6.840 13,802 +0.19(+2.86%)
Feb 23, 2017 6.670 6.790 6.630 6.650 4,412 +0.00(+0.00%)
Feb 22, 2017 6.372 7.010 6.372 6.650 70,236 +0.18(+2.78%)
Feb 21, 2017 6.591 6.735 6.360 6.470 57,812 -0.17(-2.56%)
Feb 17, 2017 6.640 6.640 6.640 0 +0.04(+0.61%)
Feb 16, 2017 6.600 6.600 6.600 6.600 170 -0.04(-0.60%)
Feb 15, 2017 6.470 6.676 6.450 6.640 7,413 +0.20(+3.11%)
Feb 14, 2017 6.460 6.480 6.440 6.440 1,484 -0.01(-0.16%)
Feb 13, 2017 6.460 6.610 6.450 6.450 983 -0.01(-0.15%)
Feb 10, 2017 6.470 6.510 6.460 6.460 1,714 +0.00(+0.00%)
Feb 09, 2017 6.470 6.532 6.450 6.460 4,911 +0.00(+0.00%)
Feb 08, 2017 6.430 6.500 6.430 6.460 2,984 +0.01(+0.16%)
Feb 07, 2017 6.480 6.512 6.445 6.450 6,491 -0.08(-1.24%)
Feb 06, 2017 6.507 6.531 6.480 6.531 3,077 +0.04(+0.63%)
Feb 03, 2017 6.550 6.550 6.450 6.490 9,544 -0.00(-0.03%)
Feb 02, 2017 6.550 6.710 6.473 6.492 3,039 -0.07(-1.04%)
Feb 01, 2017 6.570 6.640 6.432 6.560 4,802 -0.02(-0.30%)
Jan 31, 2017 6.570 6.590 6.380 6.580 2,921 -0.01(-0.15%)
Jan 30, 2017 6.580 6.714 6.450 6.590 15,922 +0.00(+0.00%)
Jan 27, 2017 6.590 6.600 6.478 6.590 4,094 +0.02(+0.30%)
Jan 26, 2017 6.830 6.830 6.550 6.570 7,106 -0.27(-3.95%)
Jan 25, 2017 6.850 6.873 6.720 6.840 4,258 +0.16(+2.40%)
Jan 24, 2017 6.770 6.830 6.680 6.680 3,234 -0.06(-0.89%)
Jan 23, 2017 6.750 6.760 6.700 6.740 1,750 -0.03(-0.44%)
Jan 20, 2017 6.610 6.875 6.610 6.770 8,738 +0.17(+2.58%)
Jan 19, 2017 6.600 6.620 6.590 6.600 2,182 -0.02(-0.30%)
Jan 18, 2017 6.700 6.780 6.400 6.620 15,693 -0.03(-0.45%)
Jan 17, 2017 6.771 7.200 6.600 6.650 50,068 -0.33(-4.73%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.23(-3.19%)
Jan 12, 2017 7.200 7.220 7.160 7.210 674 +0.02(+0.28%)
Jan 11, 2017 7.150 7.281 7.135 7.190 5,697 +0.02(+0.28%)
Jan 10, 2017 7.310 7.430 6.940 7.170 20,613 -0.19(-2.58%)
Jan 09, 2017 7.680 7.680 7.310 7.360 4,538 -0.22(-2.93%)
Jan 06, 2017 7.790 7.790 7.582 7.582 771 -0.16(-2.04%)
Jan 05, 2017 7.720 7.800 7.650 7.740 8,284 -0.02(-0.26%)
Jan 04, 2017 7.705 7.770 7.670 7.760 1,282 +0.06(+0.78%)
Jan 03, 2017 7.510 7.790 7.510 7.700 2,702 +0.23(+3.08%)
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%)
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.