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
)
103.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2017
6.940
6.940
6.780
6.830
2,239
-0.05(-0.73%)
Feb 27, 2017
6.820
7.350
6.820
6.880
11,723
+0.04(+0.58%)
Feb 24, 2017
6.730
7.020
6.600
6.840
13,802
+0.19(+2.86%)
Feb 23, 2017
6.670
6.790
6.630
6.650
4,412
+0.00(+0.00%)
Feb 22, 2017
6.372
7.010
6.372
6.650
70,236
+0.18(+2.78%)
Feb 21, 2017
6.591
6.735
6.360
6.470
57,812
-0.17(-2.56%)
Feb 17, 2017
6.640
6.640
6.640
0
+0.04(+0.61%)
Feb 16, 2017
6.600
6.600
6.600
6.600
170
-0.04(-0.60%)
Feb 15, 2017
6.470
6.676
6.450
6.640
7,413
+0.20(+3.11%)
Feb 14, 2017
6.460
6.480
6.440
6.440
1,484
-0.01(-0.16%)
Feb 13, 2017
6.460
6.610
6.450
6.450
983
-0.01(-0.15%)
Feb 10, 2017
6.470
6.510
6.460
6.460
1,714
+0.00(+0.00%)
Feb 09, 2017
6.470
6.532
6.450
6.460
4,911
+0.00(+0.00%)
Feb 08, 2017
6.430
6.500
6.430
6.460
2,984
+0.01(+0.16%)
Feb 07, 2017
6.480
6.512
6.445
6.450
6,491
-0.08(-1.24%)
Feb 06, 2017
6.507
6.531
6.480
6.531
3,077
+0.04(+0.63%)
Feb 03, 2017
6.550
6.550
6.450
6.490
9,544
-0.00(-0.03%)
Feb 02, 2017
6.550
6.710
6.473
6.492
3,039
-0.07(-1.04%)
Feb 01, 2017
6.570
6.640
6.432
6.560
4,802
-0.02(-0.30%)
Jan 31, 2017
6.570
6.590
6.380
6.580
2,921
-0.01(-0.15%)
Jan 30, 2017
6.580
6.714
6.450
6.590
15,922
+0.00(+0.00%)
Jan 27, 2017
6.590
6.600
6.478
6.590
4,094
+0.02(+0.30%)
Jan 26, 2017
6.830
6.830
6.550
6.570
7,106
-0.27(-3.95%)
Jan 25, 2017
6.850
6.873
6.720
6.840
4,258
+0.16(+2.40%)
Jan 24, 2017
6.770
6.830
6.680
6.680
3,234
-0.06(-0.89%)
Jan 23, 2017
6.750
6.760
6.700
6.740
1,750
-0.03(-0.44%)
Jan 20, 2017
6.610
6.875
6.610
6.770
8,738
+0.17(+2.58%)
Jan 19, 2017
6.600
6.620
6.590
6.600
2,182
-0.02(-0.30%)
Jan 18, 2017
6.700
6.780
6.400
6.620
15,693
-0.03(-0.45%)
Jan 17, 2017
6.771
7.200
6.600
6.650
50,068
-0.33(-4.73%)
Jan 13, 2017
6.980
6.980
6.980
0
-0.23(-3.19%)
Jan 12, 2017
7.200
7.220
7.160
7.210
674
+0.02(+0.28%)
Jan 11, 2017
7.150
7.281
7.135
7.190
5,697
+0.02(+0.28%)
Jan 10, 2017
7.310
7.430
6.940
7.170
20,613
-0.19(-2.58%)
Jan 09, 2017
7.680
7.680
7.310
7.360
4,538
-0.22(-2.93%)
Jan 06, 2017
7.790
7.790
7.582
7.582
771
-0.16(-2.04%)
Jan 05, 2017
7.720
7.800
7.650
7.740
8,284
-0.02(-0.26%)
Jan 04, 2017
7.705
7.770
7.670
7.760
1,282
+0.06(+0.78%)
Jan 03, 2017
7.510
7.790
7.510
7.700
2,702
+0.23(+3.08%)
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%)
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
.