Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bluelinx Holdings Inc
(NY:
BXC
)
96.70
-2.04 (-2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
8.500
8.970
8.500
8.720
398,694
+0.23(+2.71%)
Oct 30, 2017
8.420
8.840
8.360
8.490
82,099
+0.02(+0.24%)
Oct 27, 2017
8.340
8.500
8.270
8.470
52,343
+0.14(+1.68%)
Oct 26, 2017
8.240
8.585
8.240
8.330
99,548
+0.10(+1.22%)
Oct 25, 2017
8.020
8.290
8.000
8.230
91,353
+0.21(+2.62%)
Oct 24, 2017
7.980
8.190
7.950
8.020
171,215
+0.02(+0.25%)
Oct 23, 2017
8.140
8.160
7.790
8.000
84,350
+0.01(+0.13%)
Oct 20, 2017
8.220
8.260
7.940
7.990
37,928
-0.21(-2.56%)
Oct 19, 2017
8.030
8.535
7.660
8.200
1,060,109
+0.09(+1.11%)
Oct 18, 2017
8.150
8.475
7.570
8.110
642,337
-0.26(-3.11%)
Oct 17, 2017
9.300
9.500
8.180
8.370
395,555
-0.91(-9.81%)
Oct 16, 2017
9.650
9.650
9.150
9.280
135,835
-0.33(-3.43%)
Oct 13, 2017
9.800
9.945
9.420
9.610
88,889
-0.22(-2.24%)
Oct 12, 2017
9.930
10.20
9.790
9.830
14,800
-0.10(-1.01%)
Oct 11, 2017
9.697
9.969
9.650
9.930
27,548
+0.24(+2.48%)
Oct 10, 2017
10.01
10.18
9.380
9.690
47,191
-0.58(-5.65%)
Oct 09, 2017
10.36
10.36
10.09
10.27
5,705
-0.09(-0.87%)
Oct 06, 2017
10.32
10.39
10.32
10.36
6,086
-0.03(-0.29%)
Oct 05, 2017
10.46
10.47
10.37
10.39
19,851
-0.05(-0.48%)
Oct 04, 2017
10.35
10.44
10.33
10.44
8,086
+0.17(+1.66%)
Oct 03, 2017
10.32
10.40
10.25
10.27
6,171
-0.03(-0.29%)
Oct 02, 2017
10.35
10.39
10.29
10.30
4,157
-0.03(-0.29%)
Sep 29, 2017
10.31
10.38
10.30
10.33
9,286
+0.06(+0.58%)
Sep 28, 2017
10.30
10.32
10.17
10.27
4,965
-0.02(-0.19%)
Sep 27, 2017
10.38
10.38
10.25
10.29
6,237
+0.01(+0.10%)
Sep 26, 2017
10.36
10.45
10.21
10.28
3,093
+0.03(+0.29%)
Sep 25, 2017
10.22
10.34
10.05
10.25
34,846
-0.05(-0.49%)
Sep 22, 2017
10.28
10.58
10.07
10.30
28,474
+0.09(+0.88%)
Sep 21, 2017
10.12
10.42
10.05
10.21
22,591
+0.20(+2.00%)
Sep 20, 2017
10.40
10.49
10.01
10.01
9,525
-0.36(-3.47%)
Sep 19, 2017
10.57
10.57
10.36
10.37
6,830
-0.12(-1.14%)
Sep 18, 2017
10.28
10.64
10.28
10.49
11,404
+0.13(+1.25%)
Sep 15, 2017
10.80
10.86
10.27
10.36
57,010
-0.44(-4.07%)
Sep 14, 2017
10.39
10.80
10.39
10.80
71,384
+0.46(+4.45%)
Sep 13, 2017
10.18
10.34
10.12
10.34
57,839
+0.11(+1.08%)
Sep 12, 2017
10.43
10.55
10.15
10.23
27,400
-0.03(-0.29%)
Sep 11, 2017
10.28
10.53
10.14
10.26
22,295
-0.01(-0.10%)
Sep 08, 2017
10.40
10.43
10.25
10.27
28,306
-0.10(-0.96%)
Sep 07, 2017
10.46
10.59
10.34
10.37
38,064
-0.08(-0.77%)
Sep 06, 2017
10.48
10.57
10.30
10.45
12,996
-0.04(-0.38%)
Sep 05, 2017
9.970
10.55
9.851
10.49
29,197
+0.56(+5.64%)
Sep 01, 2017
9.810
10.00
9.800
9.930
54,846
+0.17(+1.74%)
Aug 31, 2017
9.930
9.980
9.760
9.760
9,618
-0.09(-0.91%)
Aug 30, 2017
9.500
9.850
9.500
9.850
11,173
+0.27(+2.82%)
Aug 29, 2017
9.610
9.911
9.500
9.580
54,371
-0.20(-2.04%)
Aug 28, 2017
10.00
10.00
9.654
9.780
59,935
-0.23(-2.32%)
Aug 25, 2017
9.800
10.20
9.800
10.01
13,744
+0.23(+2.38%)
Aug 24, 2017
9.960
10.17
9.610
9.780
31,937
-0.28(-2.78%)
Aug 23, 2017
9.850
10.09
9.740
10.06
4,337
+0.16(+1.62%)
Aug 22, 2017
9.840
10.15
9.840
9.900
19,815
+0.06(+0.61%)
Aug 21, 2017
9.950
9.960
9.500
9.840
67,562
-0.09(-0.91%)
Aug 18, 2017
9.930
9.930
9.740
9.930
4,424
+0.03(+0.30%)
Aug 17, 2017
10.27
10.27
9.890
9.900
9,294
-0.41(-3.98%)
Aug 16, 2017
10.43
10.44
10.20
10.31
8,675
-0.09(-0.87%)
Aug 15, 2017
10.74
10.74
10.39
10.40
6,219
-0.21(-1.98%)
Aug 14, 2017
10.91
11.10
10.61
10.61
15,765
-0.35(-3.21%)
Aug 11, 2017
10.64
11.02
10.63
10.96
19,408
+0.28(+2.64%)
Aug 10, 2017
10.06
11.78
10.06
10.68
49,730
+0.58(+5.74%)
Aug 09, 2017
10.21
10.25
9.900
10.10
4,956
-0.14(-1.37%)
Aug 08, 2017
10.03
10.30
9.830
10.24
11,550
+0.26(+2.55%)
Aug 07, 2017
10.17
10.35
9.870
9.985
30,184
-0.37(-3.53%)
Aug 04, 2017
10.12
10.37
9.810
10.35
30,783
+0.28(+2.78%)
Aug 03, 2017
10.44
10.52
10.04
10.07
8,220
-0.39(-3.73%)
Aug 02, 2017
10.41
10.67
10.41
10.46
3,881
+0.09(+0.87%)
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
.