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 (%)
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.