Bluelinx Holdings Inc. Common Stock (NY:BXC)

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	54.90	61.91	52.30	58.70	308,941	+12.51(+27.08%)
May 05, 2026	48.56	49.93	46.00	46.19	279,994	-2.47(-5.08%)
May 04, 2026	51.72	52.34	47.36	48.66	107,674	-3.44(-6.60%)
May 01, 2026	53.75	53.75	51.30	52.10	90,055	-0.86(-1.62%)
Apr 30, 2026	53.17	53.46	52.00	52.96	117,968	+0.15(+0.28%)
Apr 29, 2026	55.50	55.76	52.26	52.81	99,761	-3.33(-5.93%)
Apr 28, 2026	56.15	56.81	54.51	56.14	87,455	-0.48(-0.85%)
Apr 27, 2026	58.16	59.72	56.55	56.62	57,684	-1.73(-2.96%)
Apr 24, 2026	57.06	58.60	55.77	58.35	73,522	+0.84(+1.46%)
Apr 23, 2026	56.71	57.75	55.74	57.51	63,977	+1.15(+2.04%)
Apr 22, 2026	56.93	57.48	55.46	56.36	53,516	+0.35(+0.62%)
Apr 21, 2026	60.40	61.11	55.58	56.01	89,847	-3.74(-6.26%)
Apr 20, 2026	57.65	61.02	57.65	59.75	103,494	+1.47(+2.52%)
Apr 17, 2026	56.96	59.67	56.96	58.28	111,331	+3.10(+5.62%)
Apr 16, 2026	54.73	55.85	54.40	55.18	68,256	+0.14(+0.25%)
Apr 15, 2026	56.33	56.33	54.62	55.04	58,124	-1.61(-2.84%)
Apr 14, 2026	57.13	58.19	56.65	56.65	57,712	-0.60(-1.05%)
Apr 13, 2026	55.12	57.25	53.91	57.25	57,824	+1.29(+2.31%)
Apr 10, 2026	56.26	56.79	55.57	55.96	61,545	-0.41(-0.73%)
Apr 09, 2026	53.67	57.20	53.53	56.37	122,006	+2.60(+4.84%)
Apr 08, 2026	54.71	55.73	52.88	53.77	178,752	+2.68(+5.25%)
Apr 07, 2026	50.90	51.84	50.00	51.09	88,015	-0.34(-0.66%)
Apr 06, 2026	51.35	51.91	50.56	51.43	99,056	-0.13(-0.25%)
Apr 02, 2026	52.44	53.06	50.42	51.56	76,314	-2.23(-4.15%)
Apr 01, 2026	55.13	55.51	53.78	53.79	103,515	-0.39(-0.72%)
Mar 31, 2026	54.22	55.52	52.93	54.18	164,621	+1.19(+2.25%)
Mar 30, 2026	52.22	53.94	51.53	52.99	85,643	+1.17(+2.26%)
Mar 27, 2026	52.32	52.67	51.38	51.82	75,346	-0.88(-1.67%)
Mar 26, 2026	52.70	53.87	51.27	52.70	75,923	-0.67(-1.26%)
Mar 25, 2026	53.24	53.65	51.03	53.37	102,954	+1.53(+2.95%)
Mar 24, 2026	47.94	52.05	47.39	51.84	116,563	+2.61(+5.30%)
Mar 23, 2026	47.59	50.26	47.59	49.23	142,710	+3.89(+8.58%)
Mar 20, 2026	46.49	46.49	44.78	45.34	616,817	-1.13(-2.43%)
Mar 19, 2026	46.70	47.43	45.93	46.47	133,739	-1.17(-2.46%)
Mar 18, 2026	49.10	49.85	47.48	47.64	112,397	-2.62(-5.21%)
Mar 17, 2026	50.53	51.59	49.09	50.26	92,013	-0.45(-0.89%)
Mar 16, 2026	50.11	51.28	48.72	50.71	93,915	+1.34(+2.71%)
Mar 13, 2026	51.88	51.88	48.92	49.37	111,892	-1.35(-2.66%)
Mar 12, 2026	53.54	53.80	50.40	50.72	135,350	-4.07(-7.43%)
Mar 11, 2026	56.31	57.36	54.76	54.79	118,698	-1.92(-3.39%)
Mar 10, 2026	57.55	58.51	56.66	56.71	77,783	-1.81(-3.09%)
Mar 09, 2026	58.29	58.98	54.65	58.52	177,763	-1.42(-2.37%)
Mar 06, 2026	60.84	61.01	58.43	59.94	73,109	-2.18(-3.51%)
Mar 05, 2026	63.12	64.39	61.05	62.12	62,301	-1.82(-2.85%)
Mar 04, 2026	63.52	64.72	62.19	63.94	48,568	+0.46(+0.72%)
Mar 03, 2026	62.87	64.25	61.10	63.48	56,465	-1.40(-2.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.