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
)
102.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016
7.470
7.470
7.470
0
+0.01(+0.13%)
Dec 29, 2016
7.430
7.460
7.370
7.460
1,020
-0.01(-0.20%)
Dec 28, 2016
7.680
7.680
7.390
7.475
9,933
-0.19(-2.42%)
Dec 27, 2016
7.870
7.870
7.060
7.660
68,209
-0.21(-2.67%)
Dec 23, 2016
7.870
7.870
7.870
0
-0.02(-0.25%)
Dec 22, 2016
7.890
7.890
7.755
7.890
1,715
-0.01(-0.13%)
Dec 21, 2016
7.520
7.960
7.520
7.900
5,555
+0.26(+3.40%)
Dec 20, 2016
7.650
7.870
7.489
7.640
31,302
+0.04(+0.53%)
Dec 19, 2016
7.680
7.680
7.580
7.600
2,162
-0.03(-0.39%)
Dec 16, 2016
7.550
7.980
7.540
7.630
35,958
+0.13(+1.73%)
Dec 15, 2016
7.800
7.910
7.490
7.500
57,976
-0.30(-3.85%)
Dec 14, 2016
8.040
8.050
7.750
7.800
9,751
-0.21(-2.62%)
Dec 13, 2016
7.945
8.020
7.910
8.010
21,235
+0.08(+1.01%)
Dec 12, 2016
7.920
8.019
7.890
7.930
5,796
+0.03(+0.38%)
Dec 09, 2016
8.060
8.080
7.900
7.900
5,425
-0.05(-0.63%)
Dec 08, 2016
7.882
7.998
7.862
7.950
10,555
+0.10(+1.27%)
Dec 07, 2016
7.857
7.900
7.830
7.850
12,218
+0.04(+0.51%)
Dec 06, 2016
7.850
7.850
7.809
7.810
3,438
-0.07(-0.89%)
Dec 05, 2016
7.690
7.900
7.690
7.880
5,838
+0.19(+2.47%)
Dec 02, 2016
7.539
7.910
7.498
7.690
5,195
+0.15(+1.99%)
Dec 01, 2016
7.772
7.800
7.310
7.540
6,514
-0.26(-3.33%)
Nov 30, 2016
7.910
7.950
7.690
7.800
8,565
-0.09(-1.14%)
Nov 29, 2016
7.908
7.960
7.890
7.890
2,302
-0.06(-0.75%)
Nov 28, 2016
7.970
8.090
7.860
7.950
3,390
-0.10(-1.24%)
Nov 25, 2016
7.880
8.050
7.880
8.050
804
+0.18(+2.29%)
Nov 23, 2016
7.870
7.870
7.870
0
+0.05(+0.64%)
Nov 22, 2016
7.940
8.000
7.810
7.820
6,977
-0.14(-1.76%)
Nov 21, 2016
7.873
7.978
7.823
7.960
13,019
+0.06(+0.76%)
Nov 18, 2016
7.910
7.970
7.670
7.900
13,593
-0.04(-0.50%)
Nov 17, 2016
7.989
8.000
7.901
7.940
3,810
-0.03(-0.38%)
Nov 16, 2016
7.880
7.990
7.860
7.970
10,415
+0.16(+2.07%)
Nov 15, 2016
7.800
7.949
7.800
7.808
2,702
+0.06(+0.75%)
Nov 14, 2016
7.690
7.950
7.652
7.750
2,887
+0.08(+1.04%)
Nov 11, 2016
7.700
7.700
7.663
7.670
2,707
+0.10(+1.28%)
Nov 10, 2016
7.700
8.061
7.520
7.573
37,100
-0.02(-0.22%)
Nov 09, 2016
7.340
7.699
7.340
7.590
3,942
+0.25(+3.41%)
Nov 08, 2016
7.900
7.900
6.970
7.340
11,456
-0.58(-7.32%)
Nov 07, 2016
7.510
8.040
7.470
7.920
9,126
+0.54(+7.32%)
Nov 04, 2016
7.367
7.440
7.367
7.380
3,561
-0.03(-0.40%)
Nov 03, 2016
7.460
7.461
7.400
7.410
2,933
-0.10(-1.33%)
Nov 02, 2016
7.880
7.890
7.340
7.510
3,345
-0.33(-4.21%)
Nov 01, 2016
7.890
7.940
7.570
7.840
10,969
-0.04(-0.51%)
Oct 31, 2016
7.750
8.000
7.750
7.880
6,526
+0.19(+2.47%)
Oct 28, 2016
7.734
7.899
7.690
7.690
4,971
-0.16(-2.04%)
Oct 27, 2016
8.030
8.030
7.580
7.850
9,047
-0.16(-2.00%)
Oct 26, 2016
8.016
8.040
8.010
8.010
2,820
-0.03(-0.37%)
Oct 25, 2016
8.150
8.260
8.010
8.040
9,529
-0.15(-1.83%)
Oct 24, 2016
8.170
8.488
8.060
8.190
2,818
+0.02(+0.26%)
Oct 21, 2016
8.165
8.169
8.165
8.169
361
+0.06(+0.77%)
Oct 20, 2016
8.106
8.106
8.106
8.106
228
+0.02(+0.31%)
Oct 19, 2016
8.110
8.110
8.081
8.081
531
-0.04(-0.48%)
Oct 18, 2016
8.070
8.280
8.000
8.120
4,571
+0.02(+0.30%)
Oct 17, 2016
8.001
8.096
8.001
8.096
823
+0.01(+0.07%)
Oct 14, 2016
8.000
8.291
7.905
8.090
15,687
+0.15(+1.89%)
Oct 13, 2016
8.604
8.604
7.940
7.940
12,628
-0.67(-7.81%)
Oct 12, 2016
8.613
8.613
8.613
8.613
100
-0.04(-0.43%)
Oct 11, 2016
8.860
8.940
8.450
8.650
2,271
-0.18(-2.04%)
Oct 10, 2016
8.940
8.940
8.800
8.830
1,810
-0.12(-1.34%)
Oct 07, 2016
8.915
8.950
8.915
8.950
2,742
+0.09(+1.03%)
Oct 06, 2016
8.859
8.859
8.859
8.859
195
+0.01(+0.10%)
Oct 05, 2016
8.840
8.850
8.825
8.850
690
+0.05(+0.57%)
Oct 04, 2016
8.950
8.950
8.800
8.800
2,386
-0.14(-1.57%)
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
.