Skip to main content

Bluelinx Holdings Inc (NY: BXC )

133.40 +5.87 (+4.60%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 124.72 127.54 124.72 127.53 58,905 +4.17(+3.38%)
Nov 21, 2024 122.67 126.00 122.67 123.36 52,985 +2.06(+1.70%)
Nov 20, 2024 120.54 122.01 119.03 121.30 32,845 +0.25(+0.21%)
Nov 19, 2024 120.85 121.61 119.88 121.05 50,313 -1.71(-1.39%)
Nov 18, 2024 120.30 123.54 120.20 122.76 53,560 +2.37(+1.97%)
Nov 15, 2024 123.45 123.45 118.58 120.39 38,884 -0.95(-0.78%)
Nov 14, 2024 125.18 126.37 119.64 121.34 57,227 -2.39(-1.93%)
Nov 13, 2024 123.65 127.45 123.39 123.73 48,051 +1.96(+1.61%)
Nov 12, 2024 123.15 124.84 121.64 121.77 49,289 -3.53(-2.82%)
Nov 11, 2024 123.55 125.83 123.55 125.30 40,494 +3.04(+2.49%)
Nov 08, 2024 122.32 124.08 121.28 122.26 49,702 -0.15(-0.12%)
Nov 07, 2024 121.49 124.55 120.17 122.41 53,681 -0.28(-0.23%)
Nov 06, 2024 120.00 126.55 119.91 122.69 88,857 +6.21(+5.33%)
Nov 05, 2024 108.77 117.46 108.77 116.48 69,276 +6.46(+5.87%)
Nov 04, 2024 109.36 113.22 109.36 110.02 44,667 +0.13(+0.12%)
Nov 01, 2024 110.96 113.58 109.26 109.89 56,897 +0.43(+0.39%)
Oct 31, 2024 112.37 112.67 108.73 109.46 110,058 -3.42(-3.03%)
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%)
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.