Skip to main content

Bluelinx Holdings Inc (NY: BXC )

116.87 +1.37 (+1.19%)
Streaming Delayed Price Updated: 10:51 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 116.34 116.44 111.75 115.50 115,169 +0.65(+0.57%)
Feb 21, 2024 115.68 117.14 108.48 114.85 153,528 -2.25(-1.92%)
Feb 20, 2024 117.78 117.98 114.27 117.10 81,913 -1.77(-1.49%)
Feb 16, 2024 120.86 121.97 118.72 118.87 78,229 -3.58(-2.92%)
Feb 15, 2024 121.40 123.17 118.05 122.45 89,333 +2.71(+2.26%)
Feb 14, 2024 119.44 119.83 116.58 119.74 62,949 +2.92(+2.50%)
Feb 13, 2024 117.51 118.79 115.46 116.82 82,768 -6.84(-5.53%)
Feb 12, 2024 121.61 124.32 121.26 123.66 98,232 +2.82(+2.33%)
Feb 09, 2024 117.61 121.25 116.92 120.84 80,963 +3.13(+2.66%)
Feb 08, 2024 115.82 117.82 114.80 117.71 84,175 +1.90(+1.64%)
Feb 07, 2024 115.35 116.50 114.50 115.81 37,408 +1.46(+1.28%)
Feb 06, 2024 114.90 115.60 113.08 114.35 46,277 -0.24(-0.21%)
Feb 05, 2024 115.33 115.74 112.08 114.59 62,968 -2.76(-2.35%)
Feb 02, 2024 114.31 117.48 113.32 117.35 63,443 +0.63(+0.54%)
Feb 01, 2024 116.09 116.75 112.61 116.72 68,140 +1.38(+1.20%)
Jan 31, 2024 113.83 119.98 113.08 115.34 153,924 +1.51(+1.33%)
Jan 30, 2024 111.96 114.05 111.96 113.83 82,414 +1.54(+1.37%)
Jan 29, 2024 109.90 112.30 109.30 112.29 104,072 +2.51(+2.29%)
Jan 26, 2024 110.59 110.96 108.73 109.78 51,156 -0.47(-0.43%)
Jan 25, 2024 111.78 111.78 108.86 110.25 64,146 +0.83(+0.76%)
Jan 24, 2024 111.46 111.46 107.70 109.42 60,632 -0.26(-0.24%)
Jan 23, 2024 114.81 114.92 109.48 109.68 67,392 -5.08(-4.43%)
Jan 22, 2024 112.80 115.18 112.30 114.76 67,271 +3.59(+3.23%)
Jan 19, 2024 110.87 111.38 108.75 111.17 51,147 +0.78(+0.71%)
Jan 18, 2024 111.14 111.14 108.00 110.39 63,258 +0.08(+0.07%)
Jan 17, 2024 106.81 110.34 105.86 110.31 102,532 +1.77(+1.63%)
Jan 16, 2024 108.04 109.19 107.70 108.54 81,995 -1.14(-1.04%)
Jan 12, 2024 112.71 112.71 108.99 109.68 47,606 -1.51(-1.36%)
Jan 11, 2024 111.07 111.87 109.21 111.19 70,842 -0.96(-0.86%)
Jan 10, 2024 110.43 112.15 109.83 112.15 61,132 +1.65(+1.49%)
Jan 09, 2024 110.22 110.79 108.51 110.50 92,156 -2.10(-1.87%)
Jan 08, 2024 110.70 112.66 109.70 112.60 117,965 +2.95(+2.69%)
Jan 05, 2024 108.22 111.32 108.15 109.65 62,729 +0.14(+0.13%)
Jan 04, 2024 109.34 110.30 108.62 109.51 104,646 +0.62(+0.57%)
Jan 03, 2024 109.18 110.69 107.11 108.89 100,625 -1.83(-1.65%)
Jan 02, 2024 112.09 113.60 109.85 110.72 93,614 -2.59(-2.29%)
Dec 29, 2023 115.45 115.46 112.89 113.31 107,206 -2.74(-2.36%)
Dec 28, 2023 115.54 116.43 114.86 116.05 74,633 -0.13(-0.11%)
Dec 27, 2023 115.91 117.09 115.15 116.18 69,636 +0.79(+0.68%)
Dec 26, 2023 114.09 115.48 113.19 115.39 50,894 +1.80(+1.58%)
Dec 22, 2023 113.89 114.29 112.44 113.59 69,957 +0.40(+0.35%)
Dec 21, 2023 113.01 113.22 109.79 113.19 124,307 +2.19(+1.97%)
Dec 20, 2023 112.69 115.29 110.79 111.00 109,706 -1.79(-1.59%)
Dec 19, 2023 108.54 113.38 107.60 112.79 131,830 +5.79(+5.41%)
Dec 18, 2023 107.68 108.20 106.40 107.00 139,276 +0.45(+0.42%)
Dec 15, 2023 107.55 109.27 106.40 106.55 204,989 -0.74(-0.69%)
Dec 14, 2023 102.58 108.28 102.05 107.29 164,722 +7.14(+7.13%)
Dec 13, 2023 96.68 100.40 93.73 100.15 124,230 +3.95(+4.11%)
Dec 12, 2023 97.11 97.11 95.14 96.20 72,301 -0.73(-0.75%)
Dec 11, 2023 94.11 97.22 94.00 96.93 111,422 +2.93(+3.12%)
Dec 08, 2023 92.80 94.85 92.25 94.00 82,771 +0.99(+1.06%)
Dec 07, 2023 92.48 93.25 91.29 93.01 71,059 +1.11(+1.21%)
Dec 06, 2023 91.63 93.62 91.55 91.90 79,025 +0.99(+1.09%)
Dec 05, 2023 91.59 92.60 90.80 90.91 47,660 -0.60(-0.66%)
Dec 04, 2023 91.25 92.41 90.54 91.51 64,889 -0.78(-0.85%)
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.