Bluelinx Holdings Inc (NY: BXC )

111.84 -1.04 (-0.92%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 107.70 119.11 107.70 112.88 154,153 +9.45(+9.14%)
Oct 29, 2024 105.06 106.67 101.69 103.43 72,262 -3.55(-3.32%)
Oct 28, 2024 105.65 107.31 105.65 106.98 68,859 +2.80(+2.69%)
Oct 25, 2024 105.04 105.86 103.39 104.18 45,436 +0.11(+0.11%)
Oct 24, 2024 102.92 104.09 101.63 104.07 41,934 +1.64(+1.60%)
Oct 23, 2024 99.86 102.94 99.86 102.43 47,480 +1.96(+1.95%)
Oct 22, 2024 102.00 102.08 100.47 100.47 60,289 -2.50(-2.43%)
Oct 21, 2024 108.73 108.73 102.93 102.97 64,041 -6.57(-6.00%)
Oct 18, 2024 110.41 110.75 109.21 109.54 50,064 -0.33(-0.30%)
Oct 17, 2024 112.62 112.68 108.66 109.87 48,407 -2.93(-2.60%)
Oct 16, 2024 110.92 113.10 110.47 112.80 37,451 +3.84(+3.52%)
Oct 15, 2024 110.25 111.29 108.96 108.96 58,362 -0.87(-0.79%)
Oct 14, 2024 108.73 110.46 108.02 109.83 33,060 +0.58(+0.53%)
Oct 11, 2024 106.27 109.30 106.27 109.25 33,684 +3.32(+3.13%)
Oct 10, 2024 106.91 107.75 105.32 105.93 39,003 -3.09(-2.83%)
Oct 09, 2024 108.06 109.26 106.71 109.02 47,763 +0.98(+0.91%)
Oct 08, 2024 107.74 108.37 106.19 108.04 69,211 +1.07(+1.00%)
Oct 07, 2024 104.71 106.97 104.11 106.97 93,479 +0.79(+0.74%)
Oct 04, 2024 106.07 106.20 103.31 106.18 94,942 +2.71(+2.62%)
Oct 03, 2024 102.00 103.50 101.08 103.47 44,979 -0.02(-0.02%)
Oct 02, 2024 103.54 105.54 102.33 103.49 81,142 -1.32(-1.26%)
Oct 01, 2024 104.67 105.84 103.47 104.81 40,409 -0.61(-0.58%)
Sep 30, 2024 103.04 106.34 103.04 105.42 48,768 +0.86(+0.82%)
Sep 27, 2024 108.12 108.93 103.98 104.56 136,463 -1.38(-1.30%)
Sep 26, 2024 105.72 108.79 105.63 105.94 70,194 +2.90(+2.81%)
Sep 25, 2024 105.89 105.89 102.89 103.04 45,128 -3.03(-2.86%)
Sep 24, 2024 107.33 107.53 105.03 106.07 36,637 -0.83(-0.78%)
Sep 23, 2024 109.27 110.47 106.32 106.90 39,270 -0.90(-0.83%)
Sep 20, 2024 109.30 111.24 107.80 107.80 180,586 -2.65(-2.40%)
Sep 19, 2024 110.61 111.68 108.10 110.45 40,919 +4.26(+4.01%)
Sep 18, 2024 106.08 111.45 105.37 106.19 51,618 +0.65(+0.62%)
Sep 17, 2024 105.34 106.54 104.19 105.54 51,019 +2.04(+1.97%)
Sep 16, 2024 102.94 104.14 101.60 103.50 58,419 +1.40(+1.37%)
Sep 13, 2024 99.42 103.12 99.17 102.10 60,451 +4.57(+4.69%)
Sep 12, 2024 95.13 97.58 93.77 97.53 66,783 +3.48(+3.70%)
Sep 11, 2024 92.16 94.05 90.82 94.05 60,494 +0.91(+0.98%)
Sep 10, 2024 91.80 93.71 90.66 93.14 63,721 +1.98(+2.17%)
Sep 09, 2024 93.00 94.53 91.16 91.16 61,417 -1.96(-2.10%)
Sep 06, 2024 95.96 96.97 92.25 93.12 73,925 -2.35(-2.46%)
Sep 05, 2024 96.13 97.00 94.18 95.47 86,203 -0.26(-0.27%)
Sep 04, 2024 94.96 97.00 94.50 95.73 55,468 +0.08(+0.08%)
Sep 03, 2024 99.94 101.22 94.78 95.65 68,683 -4.99(-4.96%)
Aug 30, 2024 100.78 101.12 98.88 100.64 41,312 +0.72(+0.72%)
Aug 29, 2024 100.90 101.16 98.61 99.92 41,056 +0.66(+0.66%)
Aug 28, 2024 98.93 100.49 97.97 99.26 68,415 -0.97(-0.97%)
Aug 27, 2024 101.97 102.44 100.13 100.23 56,767 -3.40(-3.28%)
Aug 26, 2024 106.60 106.69 103.49 103.63 89,135 -1.00(-0.96%)
Aug 23, 2024 97.65 104.64 97.50 104.63 113,787 +7.79(+8.04%)
Aug 22, 2024 98.05 99.65 96.24 96.84 85,980 -1.76(-1.78%)
Aug 21, 2024 97.01 99.19 96.16 98.60 66,618 +3.15(+3.30%)
Aug 20, 2024 97.30 97.90 95.05 95.45 52,893 -2.07(-2.12%)
Aug 19, 2024 95.32 97.88 95.32 97.52 128,563 +2.52(+2.65%)
Aug 16, 2024 96.50 98.34 94.90 95.00 56,166 -2.01(-2.07%)
Aug 15, 2024 97.11 98.50 95.47 97.01 75,918 +2.55(+2.70%)
Aug 14, 2024 98.24 100.00 93.50 94.46 104,290 -4.22(-4.28%)
Aug 13, 2024 94.63 98.81 93.66 98.68 150,807 +5.13(+5.48%)
Aug 12, 2024 95.12 96.51 92.75 93.55 62,695 -1.93(-2.02%)
Aug 09, 2024 94.85 96.18 94.52 95.48 59,219 +0.21(+0.22%)
Aug 08, 2024 97.21 97.21 94.50 95.27 81,437 +0.58(+0.61%)
Aug 07, 2024 100.17 102.46 94.68 94.69 106,849 -3.92(-3.98%)
Aug 06, 2024 100.24 102.35 98.23 98.61 160,578 -2.71(-2.67%)
Aug 05, 2024 96.29 102.29 93.20 101.32 133,993 -2.46(-2.37%)
Aug 02, 2024 103.79 106.25 101.57 103.78 176,118 -5.08(-4.67%)
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.