Skip to main content

Bluelinx Holdings Inc (NY: BXC )

130.24 +1.95 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.01 88.81 86.83 87.85 64,464 +0.51(+0.58%)
Nov 29, 2023 87.12 88.56 87.12 87.34 39,595 +0.95(+1.10%)
Nov 28, 2023 88.80 88.80 85.98 86.39 41,511 -2.38(-2.68%)
Nov 27, 2023 87.75 88.94 87.26 88.77 65,165 +0.82(+0.93%)
Nov 24, 2023 87.86 88.93 87.83 87.95 34,123 +0.09(+0.10%)
Nov 22, 2023 87.45 88.45 86.42 87.86 36,007 +1.64(+1.90%)
Nov 21, 2023 88.14 88.14 86.19 86.22 39,647 -2.62(-2.95%)
Nov 20, 2023 88.06 89.06 86.87 88.84 53,305 +0.78(+0.89%)
Nov 17, 2023 85.85 88.15 84.43 88.06 55,551 +3.22(+3.80%)
Nov 16, 2023 86.47 86.47 84.51 84.84 45,719 -1.89(-2.18%)
Nov 15, 2023 88.37 88.46 86.25 86.73 56,072 -1.28(-1.45%)
Nov 14, 2023 83.13 88.01 83.13 88.01 115,932 +7.91(+9.88%)
Nov 13, 2023 79.25 80.41 79.25 80.10 58,985 +0.03(+0.04%)
Nov 10, 2023 79.20 80.45 78.51 80.07 79,435 +1.56(+1.99%)
Nov 09, 2023 80.80 80.80 78.37 78.51 58,932 -1.49(-1.86%)
Nov 08, 2023 79.64 80.71 79.25 80.00 76,504 +0.84(+1.06%)
Nov 07, 2023 77.30 79.74 77.30 79.16 70,891 +1.17(+1.50%)
Nov 06, 2023 80.22 80.61 77.48 77.99 114,325 -2.23(-2.78%)
Nov 03, 2023 78.60 80.55 78.60 80.22 94,340 +3.86(+5.06%)
Nov 02, 2023 77.72 79.07 74.50 76.36 108,850 -0.79(-1.02%)
Nov 01, 2023 77.49 80.74 73.00 77.15 240,286 +6.04(+8.49%)
Oct 31, 2023 70.40 72.05 70.08 71.11 72,112 +0.65(+0.92%)
Oct 30, 2023 70.25 71.06 68.96 70.46 59,491 +1.15(+1.66%)
Oct 27, 2023 69.43 69.80 68.19 69.31 56,811 +0.23(+0.33%)
Oct 26, 2023 69.13 69.52 68.25 69.08 61,010 +0.56(+0.82%)
Oct 25, 2023 69.80 70.10 67.76 68.52 74,658 -2.10(-2.97%)
Oct 24, 2023 70.54 70.84 69.72 70.62 48,816 +0.62(+0.89%)
Oct 23, 2023 70.46 71.07 69.65 70.00 42,937 -1.36(-1.91%)
Oct 20, 2023 71.98 71.98 70.05 71.36 43,412 -0.34(-0.47%)
Oct 19, 2023 72.94 73.35 71.30 71.70 43,408 -1.50(-2.05%)
Oct 18, 2023 73.91 74.32 71.85 73.20 47,788 -2.08(-2.76%)
Oct 17, 2023 73.18 75.84 73.18 75.28 56,160 +1.48(+2.01%)
Oct 16, 2023 74.12 75.50 73.06 73.80 58,948 +0.60(+0.82%)
Oct 13, 2023 73.85 73.94 71.19 73.20 81,404 -0.30(-0.41%)
Oct 12, 2023 78.01 78.01 72.98 73.50 108,464 -4.00(-5.16%)
Oct 11, 2023 78.21 78.27 76.59 77.50 72,934 -0.49(-0.63%)
Oct 10, 2023 77.14 79.78 77.14 77.99 61,321 +1.20(+1.56%)
Oct 09, 2023 77.40 77.95 76.43 76.79 43,810 -1.21(-1.55%)
Oct 06, 2023 78.20 79.62 77.52 78.00 76,260 -1.01(-1.28%)
Oct 05, 2023 78.35 79.03 77.66 79.01 64,505 +0.62(+0.79%)
Oct 04, 2023 76.82 79.07 76.82 78.39 53,819 +1.35(+1.75%)
Oct 03, 2023 78.99 79.45 75.74 77.04 91,439 -3.14(-3.92%)
Oct 02, 2023 80.73 81.96 79.77 80.18 54,462 -1.91(-2.33%)
Sep 29, 2023 84.45 84.70 81.82 82.09 49,000 -1.71(-2.04%)
Sep 28, 2023 82.08 84.75 82.08 83.80 39,898 +1.75(+2.13%)
Sep 27, 2023 82.68 83.83 81.31 82.05 50,784 +0.03(+0.04%)
Sep 26, 2023 81.61 82.80 81.54 82.02 52,822 -0.07(-0.09%)
Sep 25, 2023 80.92 82.69 81.87 82.09 53,556 +0.70(+0.86%)
Sep 22, 2023 80.81 82.06 80.25 81.39 80,361 +0.70(+0.87%)
Sep 21, 2023 81.68 82.05 80.22 80.69 55,500 -2.09(-2.52%)
Sep 20, 2023 83.45 84.43 82.69 82.78 45,979 -0.25(-0.30%)
Sep 19, 2023 83.39 84.24 82.96 83.03 50,122 -0.33(-0.40%)
Sep 18, 2023 84.00 85.46 83.27 83.36 43,622 -0.94(-1.12%)
Sep 15, 2023 86.07 86.07 83.50 84.30 167,367 -2.60(-2.99%)
Sep 14, 2023 84.01 87.19 84.01 86.90 59,691 +3.67(+4.41%)
Sep 13, 2023 85.55 85.69 82.92 83.23 48,645 -2.29(-2.68%)
Sep 12, 2023 84.73 85.72 83.95 85.52 40,978 +0.60(+0.71%)
Sep 11, 2023 85.40 85.45 84.01 84.92 42,687 +0.53(+0.63%)
Sep 08, 2023 86.19 86.51 84.21 84.39 74,225 -2.32(-2.68%)
Sep 07, 2023 87.27 87.78 85.22 86.71 82,352 -0.97(-1.11%)
Sep 06, 2023 88.11 90.39 87.12 87.68 61,995 -0.22(-0.25%)
Sep 05, 2023 91.47 91.47 87.31 87.90 93,027 -4.46(-4.83%)
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.