Bluelinx Holdings Inc (NY: BXC )

47.03 USD -2.09 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 49.00 49.25 46.98 47.03 132,693 -2.09(-4.25%)
Oct 26, 2021 51.92 49.02 49.12 91,838 -2.69(-5.19%)
Oct 25, 2021 49.45 52.46 49.45 51.81 150,321 +2.45(+4.96%)
Oct 22, 2021 50.05 50.08 48.80 49.36 110,062 -0.49(-0.98%)
Oct 21, 2021 50.24 51.25 49.38 49.85 95,605 -0.35(-0.70%)
Oct 20, 2021 48.95 50.37 48.00 50.20 188,560 +1.22(+2.49%)
Oct 19, 2021 52.52 52.74 48.73 48.98 173,968 -3.11(-5.97%)
Oct 18, 2021 51.00 52.28 50.13 52.09 88,860 +0.70(+1.36%)
Oct 15, 2021 52.94 53.73 51.16 51.39 261,829 -0.51(-0.98%)
Oct 14, 2021 52.05 53.44 51.14 51.90 227,322 +0.38(+0.74%)
Oct 13, 2021 51.14 52.88 50.81 51.52 97,782 +0.70(+1.38%)
Oct 12, 2021 51.31 53.38 50.75 50.82 200,751 -0.55(-1.07%)
Oct 11, 2021 49.33 52.39 48.35 51.37 176,926 +1.21(+2.41%)
Oct 08, 2021 50.25 50.62 49.40 50.16 86,579 -0.02(-0.04%)
Oct 07, 2021 48.76 50.74 48.21 50.18 133,792 +2.08(+4.32%)
Oct 06, 2021 47.94 48.43 46.45 48.10 157,932 -0.33(-0.68%)
Oct 05, 2021 48.85 49.50 48.15 48.43 86,957 -0.36(-0.74%)
Oct 04, 2021 49.89 51.13 48.19 48.79 112,722 -1.15(-2.30%)
Oct 01, 2021 49.08 50.37 48.21 49.94 131,018 +1.06(+2.17%)
Sep 30, 2021 51.94 51.94 48.68 48.88 153,336 -2.65(-5.14%)
Sep 29, 2021 51.47 51.67 50.37 51.53 73,837 +0.20(+0.39%)
Sep 28, 2021 51.70 52.59 50.67 51.33 126,158 -0.42(-0.81%)
Sep 27, 2021 50.66 52.12 50.29 51.75 115,752 +1.17(+2.31%)
Sep 24, 2021 51.90 52.53 50.50 50.58 76,598 -1.07(-2.07%)
Sep 23, 2021 50.82 52.15 50.74 51.65 99,033 +1.53(+3.05%)
Sep 22, 2021 49.68 51.23 49.17 50.12 137,099 +0.98(+1.99%)
Sep 21, 2021 49.84 50.76 47.96 49.14 124,046 -0.12(-0.24%)
Sep 20, 2021 47.49 49.36 46.93 49.26 189,034 -0.78(-1.56%)
Sep 17, 2021 49.92 50.76 48.75 50.04 183,724 -0.28(-0.56%)
Sep 16, 2021 50.74 51.67 50.12 50.32 99,456 -0.40(-0.79%)
Sep 15, 2021 50.70 51.50 49.23 50.72 191,569 -0.44(-0.86%)
Sep 14, 2021 53.91 54.00 50.67 51.16 331,539 -2.81(-5.21%)
Sep 13, 2021 54.29 54.96 53.04 53.97 167,754 -0.05(-0.09%)
Sep 10, 2021 54.84 57.16 53.91 54.02 180,209 -0.21(-0.39%)
Sep 09, 2021 54.13 55.95 53.99 54.23 134,759 -0.33(-0.60%)
Sep 08, 2021 55.79 56.08 53.85 54.56 181,247 -1.75(-3.11%)
Sep 07, 2021 58.70 60.43 56.20 56.31 187,084 -2.36(-4.02%)
Sep 03, 2021 57.41 58.79 56.38 58.67 149,058 +0.97(+1.68%)
Sep 02, 2021 57.30 58.71 57.26 57.70 75,683 +0.19(+0.33%)
Sep 01, 2021 57.93 57.96 55.90 57.51 141,029 -0.05(-0.09%)
Aug 31, 2021 59.36 59.36 57.39 57.56 206,614 -2.11(-3.54%)
Aug 30, 2021 63.03 63.03 59.39 59.67 196,040 -3.01(-4.80%)
Aug 27, 2021 61.09 62.98 60.61 62.68 130,276 +1.25(+2.03%)
Aug 26, 2021 61.95 63.03 60.67 61.43 110,249 -0.36(-0.58%)
Aug 25, 2021 63.93 64.79 60.44 61.79 357,432 -1.36(-2.15%)
Aug 24, 2021 56.49 63.69 56.49 63.15 580,832 +7.93(+14.36%)
Aug 23, 2021 54.37 56.49 54.37 55.22 160,668 +1.93(+3.62%)
Aug 20, 2021 53.60 55.47 53.11 53.29 229,982 -1.00(-1.84%)
Aug 19, 2021 53.95 55.29 52.84 54.29 171,355 -0.60(-1.09%)
Aug 18, 2021 55.52 58.18 54.85 54.89 213,524 -0.46(-0.83%)
Aug 17, 2021 56.53 57.51 52.63 55.35 331,652 -2.26(-3.92%)
Aug 16, 2021 57.77 59.43 56.01 57.61 158,725 -0.66(-1.13%)
Aug 13, 2021 59.88 60.82 58.06 58.27 182,840 -1.83(-3.04%)
Aug 12, 2021 59.06 60.15 57.80 60.10 166,372 +1.01(+1.71%)
Aug 11, 2021 58.33 59.29 56.98 59.09 316,579 +1.32(+2.28%)
Aug 10, 2021 57.07 58.75 55.33 57.77 190,418 +0.77(+1.35%)
Aug 09, 2021 57.34 59.41 56.40 57.00 344,866 -0.33(-0.58%)
Aug 06, 2021 54.57 57.57 52.45 57.33 483,998 +3.66(+6.82%)
Aug 05, 2021 48.98 55.16 48.88 53.67 565,934 +6.04(+12.68%)
Aug 04, 2021 48.78 52.15 46.05 47.63 604,017 +3.54(+8.03%)
Aug 03, 2021 42.14 44.49 41.02 44.09 304,001 +2.26(+5.40%)
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.