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 (%)
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%)
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%)
Oct 03, 2016 8.950 8.950 8.810 8.940 4,147 +0.06(+0.68%)
Sep 30, 2016 8.900 8.970 8.837 8.880 2,837 +0.09(+1.02%)
Sep 29, 2016 8.935 8.935 8.770 8.790 6,735 -0.18(-2.01%)
Sep 28, 2016 8.980 9.000 8.917 8.970 10,482 -0.01(-0.11%)
Sep 27, 2016 8.900 9.090 8.870 8.980 2,368 +0.20(+2.28%)
Sep 26, 2016 8.960 9.000 8.770 8.780 4,620 -0.20(-2.23%)
Sep 23, 2016 8.760 9.040 8.760 8.980 15,065 +0.25(+2.86%)
Sep 22, 2016 8.350 8.780 8.350 8.730 84,208 +0.46(+5.56%)
Sep 21, 2016 8.340 8.400 8.249 8.270 8,245 -0.12(-1.43%)
Sep 20, 2016 8.368 8.399 8.350 8.390 3,322 +0.00(+0.00%)
Sep 19, 2016 8.510 8.510 8.250 8.390 12,575 -0.04(-0.47%)
Sep 16, 2016 8.430 8.500 8.430 8.430 5,973 +0.03(+0.36%)
Sep 15, 2016 8.374 8.490 8.374 8.400 2,001 +0.00(+0.00%)
Sep 14, 2016 8.490 8.490 8.380 8.400 6,348 -0.09(-1.06%)
Sep 13, 2016 8.640 8.700 8.450 8.490 9,818 -0.16(-1.85%)
Sep 12, 2016 8.600 8.700 8.469 8.650 19,879 +0.05(+0.58%)
Sep 09, 2016 8.780 8.800 8.500 8.600 46,808 -0.23(-2.60%)
Sep 08, 2016 8.920 9.040 8.820 8.830 12,719 -0.01(-0.11%)
Sep 07, 2016 8.900 9.040 8.820 8.840 12,787 -0.06(-0.67%)
Sep 06, 2016 9.050 9.690 8.860 8.900 162,471 -0.12(-1.33%)
Sep 02, 2016 8.960 9.020 9.020 9.020 3,400 +0.03(+0.33%)
Sep 01, 2016 8.826 9.015 8.826 8.990 11,779 +0.12(+1.35%)
Aug 30, 2016 8.710 8.930 8.710 8.870 8 +0.08(+0.91%)
Aug 29, 2016 8.790 8.800 8.760 8.790 14,718 +0.07(+0.80%)
Aug 26, 2016 9.300 9.300 8.600 8.720 63,104 -0.08(-0.91%)
Aug 25, 2016 8.799 8.800 8.390 8.800 44,755 +0.00(+0.00%)
Aug 24, 2016 8.800 8.850 8.760 8.800 6,254 -0.10(-1.12%)
Aug 23, 2016 9.060 9.060 8.720 8.900 24,824 +0.00(+0.00%)
Aug 22, 2016 8.870 9.070 8.870 8.900 9,517 +0.03(+0.34%)
Aug 19, 2016 8.580 9.122 8.580 8.870 20,109 +0.13(+1.49%)
Aug 18, 2016 8.960 8.960 8.740 8.740 6,297 -0.29(-3.21%)
Aug 17, 2016 9.080 9.100 8.970 9.030 4,231 +0.08(+0.89%)
Aug 16, 2016 8.930 9.002 8.910 8.950 2,715 -0.08(-0.89%)
Aug 15, 2016 9.045 9.100 9.010 9.030 2,620 -0.01(-0.16%)
Aug 12, 2016 9.004 9.180 9.004 9.044 570 -0.03(-0.29%)
Aug 11, 2016 8.960 9.190 8.930 9.070 3,650 +0.04(+0.44%)
Aug 10, 2016 9.190 9.190 8.940 9.030 5,415 -0.15(-1.63%)
Aug 09, 2016 9.200 9.200 9.030 9.180 10,610 +0.20(+2.23%)
Aug 08, 2016 8.900 9.250 8.846 8.980 19,438 -0.02(-0.22%)
Aug 05, 2016 8.350 9.699 8.350 9.000 72,884 +0.90(+11.11%)
Aug 04, 2016 7.500 8.100 7.490 8.100 26,033 +0.77(+10.58%)
Aug 03, 2016 7.244 7.400 7.244 7.325 5,883 +0.11(+1.45%)
Aug 02, 2016 7.218 7.360 7.150 7.220 5,511 -0.09(-1.23%)
Jul 29, 2016 7.310 7.310 7.310 7.310 35 +0.04(+0.55%)
Jul 28, 2016 7.450 7.478 7.270 7.270 2,667 -0.12(-1.62%)
Jul 27, 2016 7.460 7.460 7.380 7.390 537 +0.04(+0.54%)
Jul 26, 2016 7.399 7.399 7.186 7.350 3,190 -0.06(-0.81%)
Jul 25, 2016 7.351 7.420 7.351 7.410 1,586 -0.08(-1.07%)
Jul 22, 2016 7.200 7.500 7.200 7.490 4,444 +0.03(+0.44%)
Jul 21, 2016 7.470 7.492 7.454 7.457 5,986 -0.02(-0.31%)
Jul 20, 2016 7.250 7.500 7.230 7.480 5,483 +0.14(+1.91%)
Jul 19, 2016 7.200 7.340 7.200 7.340 4,674 +0.14(+1.94%)
Jul 18, 2016 7.150 7.250 7.150 7.200 8,254 +0.03(+0.42%)
Jul 15, 2016 7.220 7.250 7.140 7.170 4,220 +0.04(+0.58%)
Jul 14, 2016 7.129 7.129 7.129 7.129 485 -0.07(-0.99%)
Jul 13, 2016 7.177 7.214 7.177 7.200 7,580 -0.01(-0.14%)
Jul 12, 2016 7.150 7.250 7.150 7.210 1,535 +0.01(+0.14%)
Jul 11, 2016 7.250 7.250 7.080 7.200 5,738 +0.00(+0.00%)
Jul 08, 2016 7.200 7.220 7.200 7.200 1,385 +0.05(+0.70%)
Jul 07, 2016 7.280 7.289 7.150 7.150 1,575 +0.01(+0.14%)
Jul 06, 2016 7.030 7.140 6.960 7.140 14,672 +0.04(+0.56%)
Jul 05, 2016 7.110 7.120 7.020 7.100 10,443 +0.08(+1.14%)
Jul 01, 2016 7.110 7.020 7.020 7.020 3,300 -0.03(-0.43%)
Jun 30, 2016 7.038 7.120 7.030 7.050 6,586 +0.03(+0.43%)
Jun 29, 2016 7.060 7.120 6.800 7.020 25,522 -0.04(-0.57%)
Jun 28, 2016 7.174 7.228 7.060 7.060 2,452 -0.06(-0.84%)
Jun 27, 2016 7.250 7.280 7.120 7.120 6,709 -0.08(-1.11%)
Jun 24, 2016 7.380 7.400 7.150 7.200 12,485 -0.18(-2.44%)
Jun 23, 2016 7.487 7.490 7.345 7.380 4,837 -0.11(-1.47%)
Jun 22, 2016 7.490 7.500 7.490 7.490 2,903 +0.20(+2.74%)
Jun 21, 2016 7.090 7.450 7.090 7.290 1,287 -0.14(-1.88%)
Jun 20, 2016 7.430 7.500 7.130 7.430 2,991 +0.02(+0.27%)
Jun 17, 2016 7.200 7.420 7.110 7.410 16,426 +0.25(+3.49%)
Jun 16, 2016 7.760 7.760 7.050 7.160 12,635 -0.69(-8.79%)
Jun 15, 2016 7.450 8.150 7.405 7.850 15,262 +0.50(+6.80%)
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.