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
)
96.31
-2.42 (-2.46%)
Streaming Delayed Price
Updated: 1:09 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 (%)
Dec 29, 2017
9.760
9.760
9.760
0
-0.02(-0.20%)
Dec 28, 2017
9.830
9.890
9.700
9.780
81,036
-0.04(-0.41%)
Dec 27, 2017
10.03
10.04
9.740
9.820
50,251
-0.19(-1.90%)
Dec 26, 2017
9.750
10.09
9.750
10.01
70,776
+0.13(+1.32%)
Dec 22, 2017
9.750
9.990
9.480
9.880
52,897
+0.12(+1.23%)
Dec 21, 2017
9.840
10.03
9.675
9.760
128,290
-0.08(-0.81%)
Dec 20, 2017
9.420
9.970
9.420
9.840
39,509
+0.02(+0.20%)
Dec 19, 2017
9.950
10.12
9.810
9.820
50,441
-0.11(-1.11%)
Dec 18, 2017
9.380
10.00
9.380
9.930
26,338
+0.00(+0.00%)
Dec 15, 2017
9.320
9.960
9.320
9.930
62,799
+0.04(+0.40%)
Dec 14, 2017
9.240
9.930
9.240
9.890
57,005
+0.05(+0.51%)
Dec 13, 2017
9.780
9.950
9.680
9.840
45,748
-0.07(-0.71%)
Dec 12, 2017
9.960
10.01
9.720
9.910
34,118
-0.02(-0.20%)
Dec 11, 2017
9.890
10.02
9.770
9.930
44,917
+0.00(+0.00%)
Dec 08, 2017
9.920
10.00
9.780
9.930
24,435
+0.10(+1.02%)
Dec 07, 2017
9.810
9.990
9.700
9.830
49,882
+0.02(+0.20%)
Dec 06, 2017
9.800
9.900
9.480
9.810
38,283
-0.08(-0.81%)
Dec 05, 2017
9.890
9.770
9.890
36,369
+0.00(+0.00%)
Dec 04, 2017
9.750
9.750
9.694
9.890
173,052
+0.19(+1.96%)
Dec 01, 2017
9.320
9.880
9.231
9.700
102,214
+0.23(+2.43%)
Nov 30, 2017
9.300
9.530
9.300
9.470
71,788
+0.12(+1.28%)
Nov 29, 2017
9.360
9.700
9.350
9.350
63,477
-0.21(-2.20%)
Nov 28, 2017
9.420
9.585
9.360
9.560
63,644
+0.14(+1.49%)
Nov 27, 2017
9.410
9.650
9.280
9.420
64,113
+0.02(+0.21%)
Nov 24, 2017
9.350
9.550
9.350
9.400
16,972
+0.11(+1.18%)
Nov 22, 2017
9.320
9.370
9.240
9.290
34,445
+0.02(+0.22%)
Nov 21, 2017
9.370
9.390
9.190
9.270
56,893
-0.05(-0.54%)
Nov 20, 2017
9.328
9.390
9.260
9.320
33,654
+0.00(+0.00%)
Nov 17, 2017
9.180
9.400
9.095
9.320
66,325
+0.16(+1.75%)
Nov 16, 2017
9.040
9.350
9.040
9.160
131,081
+0.14(+1.55%)
Nov 15, 2017
9.030
9.150
8.950
9.020
188,354
-0.02(-0.22%)
Nov 14, 2017
8.750
9.120
8.740
9.040
161,918
+0.34(+3.91%)
Nov 13, 2017
8.650
8.740
8.520
8.700
75,784
+0.00(+0.00%)
Nov 10, 2017
8.600
8.810
8.500
8.700
400,179
+0.10(+1.16%)
Nov 09, 2017
8.830
8.850
8.530
8.600
40,459
-0.25(-2.82%)
Nov 08, 2017
8.870
8.980
8.850
8.850
87,654
-0.02(-0.23%)
Nov 07, 2017
8.850
9.000
8.750
8.870
139,948
+0.04(+0.45%)
Nov 06, 2017
9.190
9.190
8.780
8.830
97,905
-0.31(-3.39%)
Nov 03, 2017
9.270
9.410
9.140
9.140
228,190
-0.12(-1.30%)
Nov 02, 2017
9.000
9.500
8.850
9.260
265,884
+0.44(+4.99%)
Nov 01, 2017
8.750
9.020
8.710
8.820
131,997
+0.10(+1.15%)
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%)
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
.