Skip to main content

Bluelinx Holdings Inc (NY: BXC )

130.24 +1.95 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 89.44 90.75 88.97 89.26 143,530 +0.16(+0.18%)
Aug 30, 2023 87.84 89.73 87.16 89.10 91,875 +0.87(+0.99%)
Aug 29, 2023 85.65 88.51 84.68 88.23 80,544 +2.55(+2.98%)
Aug 28, 2023 82.09 85.75 82.09 85.68 57,094 +4.07(+4.99%)
Aug 25, 2023 82.61 82.61 79.95 81.61 65,409 -0.69(-0.84%)
Aug 24, 2023 82.05 82.75 81.81 82.30 36,405 -0.29(-0.35%)
Aug 23, 2023 80.29 83.33 79.98 82.59 56,614 +2.53(+3.16%)
Aug 22, 2023 81.48 82.00 79.80 80.06 78,753 -1.42(-1.74%)
Aug 21, 2023 81.29 81.88 79.87 81.48 77,198 +0.26(+0.32%)
Aug 18, 2023 80.50 81.36 79.91 81.22 87,605 -0.30(-0.37%)
Aug 17, 2023 85.67 86.48 80.55 81.52 128,888 -3.71(-4.35%)
Aug 16, 2023 84.52 85.95 84.52 85.23 48,646 +0.51(+0.60%)
Aug 15, 2023 83.52 85.48 83.18 84.72 60,484 +0.71(+0.85%)
Aug 14, 2023 82.50 84.26 81.82 84.01 61,716 +0.93(+1.12%)
Aug 11, 2023 83.50 84.61 82.72 83.08 59,892 -0.92(-1.10%)
Aug 10, 2023 84.78 86.14 83.31 84.00 57,925 -0.55(-0.65%)
Aug 09, 2023 85.36 86.72 84.38 84.55 69,507 -0.81(-0.95%)
Aug 08, 2023 87.94 88.86 84.61 85.36 76,059 -3.57(-4.01%)
Aug 07, 2023 87.64 90.00 87.01 88.93 64,528 +1.53(+1.75%)
Aug 04, 2023 86.00 88.83 85.58 87.40 88,497 +1.15(+1.33%)
Aug 03, 2023 85.24 86.96 83.46 86.25 151,398 -0.08(-0.09%)
Aug 02, 2023 87.70 89.82 78.77 86.33 168,039 -10.12(-10.49%)
Aug 01, 2023 93.73 96.81 92.98 96.45 82,175 +2.21(+2.35%)
Jul 31, 2023 92.94 94.53 92.58 94.24 37,968 +1.46(+1.57%)
Jul 28, 2023 93.94 94.83 92.64 92.78 49,184 -0.22(-0.24%)
Jul 27, 2023 94.29 95.46 92.78 93.00 53,382 -0.96(-1.02%)
Jul 26, 2023 94.37 95.43 93.37 93.96 54,897 -0.55(-0.58%)
Jul 25, 2023 94.84 96.40 93.61 94.51 34,512 -1.22(-1.27%)
Jul 24, 2023 96.48 97.73 94.92 95.73 42,119 -1.07(-1.11%)
Jul 21, 2023 98.00 98.00 95.88 96.80 56,385 -0.37(-0.38%)
Jul 20, 2023 97.47 98.16 95.36 97.17 55,942 -0.33(-0.34%)
Jul 19, 2023 96.19 98.33 94.80 97.50 83,072 +1.77(+1.85%)
Jul 18, 2023 94.25 96.93 94.25 95.73 68,610 +1.48(+1.57%)
Jul 17, 2023 94.58 95.45 94.04 94.25 52,104 -1.02(-1.07%)
Jul 14, 2023 95.55 95.55 94.09 95.27 72,809 -0.86(-0.89%)
Jul 13, 2023 94.05 96.14 93.57 96.13 45,934 +2.68(+2.87%)
Jul 12, 2023 95.07 95.37 93.17 93.45 125,697 -0.32(-0.34%)
Jul 11, 2023 94.82 95.63 93.50 93.77 38,212 -0.45(-0.48%)
Jul 10, 2023 92.45 94.64 92.19 94.22 34,933 +0.93(+1.00%)
Jul 07, 2023 90.54 93.91 90.54 93.29 104,409 +2.98(+3.30%)
Jul 06, 2023 91.00 91.11 89.00 90.31 62,742 -1.98(-2.15%)
Jul 05, 2023 93.10 94.15 91.92 92.29 81,303 -0.80(-0.86%)
Jul 03, 2023 93.35 94.46 92.00 93.09 46,179 -0.69(-0.74%)
Jun 30, 2023 96.34 96.34 93.69 93.78 75,849 -1.58(-1.66%)
Jun 29, 2023 94.11 96.05 94.11 95.36 50,676 +1.30(+1.38%)
Jun 28, 2023 92.17 94.60 92.17 94.06 74,438 +2.08(+2.26%)
Jun 27, 2023 90.34 93.39 90.09 91.98 96,891 +2.11(+2.35%)
Jun 26, 2023 89.71 91.69 89.62 89.87 79,320 +0.22(+0.25%)
Jun 23, 2023 88.08 90.37 88.08 89.65 200,499 +0.27(+0.30%)
Jun 22, 2023 90.01 90.45 88.35 89.38 105,325 -1.31(-1.44%)
Jun 21, 2023 91.06 92.50 90.37 90.69 94,939 -1.06(-1.16%)
Jun 20, 2023 90.43 92.80 90.43 91.75 128,289 +0.31(+0.34%)
Jun 16, 2023 93.00 93.00 89.99 91.44 151,139 -0.99(-1.07%)
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.