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 (%)
May 31, 2017
9.555
9.570
9.450
9.469
14,027
-0.08(-0.85%)
May 30, 2017
9.450
9.800
9.430
9.550
28,854
+0.03(+0.32%)
May 26, 2017
9.840
9.970
9.500
9.520
29,047
-0.47(-4.70%)
May 25, 2017
9.920
10.09
9.459
9.990
9,462
+0.08(+0.81%)
May 24, 2017
9.830
9.990
9.588
9.910
12,676
+0.26(+2.69%)
May 23, 2017
9.690
9.920
9.550
9.650
9,829
-0.07(-0.72%)
May 22, 2017
9.350
9.990
8.550
9.720
40,385
+0.29(+3.08%)
May 19, 2017
9.620
9.850
9.310
9.430
18,273
-0.23(-2.38%)
May 18, 2017
9.800
9.900
9.350
9.660
55,486
+0.08(+0.84%)
May 17, 2017
9.920
10.08
9.160
9.580
73,454
-0.46(-4.58%)
May 16, 2017
10.07
10.24
9.490
10.04
23,430
-0.04(-0.40%)
May 15, 2017
9.920
10.21
9.515
10.08
67,486
+0.01(+0.10%)
May 12, 2017
9.770
10.24
9.650
10.07
60,618
+0.33(+3.39%)
May 11, 2017
9.430
10.10
9.231
9.740
47,309
+0.31(+3.29%)
May 10, 2017
9.150
9.670
8.946
9.430
42,597
+0.20(+2.17%)
May 09, 2017
9.030
9.240
8.680
9.230
62,055
+0.08(+0.87%)
May 08, 2017
9.100
9.230
8.695
9.150
100,101
-0.20(-2.14%)
May 05, 2017
9.080
9.580
8.270
9.350
138,562
+0.23(+2.52%)
May 04, 2017
9.950
10.07
8.665
9.120
133,847
-1.23(-11.88%)
May 03, 2017
10.92
11.19
10.22
10.35
43,045
-0.57(-5.22%)
May 02, 2017
10.87
11.16
10.83
10.92
26,110
+0.06(+0.55%)
May 01, 2017
10.72
11.25
10.69
10.86
134,121
-0.06(-0.55%)
Apr 28, 2017
10.27
11.06
10.20
10.92
117,196
+0.60(+5.81%)
Apr 27, 2017
10.17
10.39
10.14
10.32
47,059
+0.14(+1.38%)
Apr 26, 2017
10.17
10.43
9.990
10.18
61,373
-0.04(-0.39%)
Apr 25, 2017
10.06
10.33
9.986
10.22
31,664
+0.28(+2.82%)
Apr 24, 2017
9.990
10.46
9.600
9.940
47,179
+0.17(+1.74%)
Apr 21, 2017
9.450
9.840
9.286
9.770
81,645
+0.27(+2.84%)
Apr 20, 2017
9.060
9.500
9.050
9.500
59,446
+0.46(+5.09%)
Apr 19, 2017
9.110
9.220
9.040
9.040
12,728
-0.14(-1.53%)
Apr 18, 2017
9.150
9.230
8.753
9.180
45,401
+0.02(+0.22%)
Apr 17, 2017
8.710
9.170
8.710
9.160
38,194
-0.08(-0.87%)
Apr 13, 2017
9.190
9.240
8.830
9.240
17,619
+0.03(+0.33%)
Apr 12, 2017
9.320
9.320
8.920
9.210
8,333
-0.12(-1.29%)
Apr 11, 2017
8.980
9.420
8.980
9.330
39,377
+0.25(+2.75%)
Apr 10, 2017
8.700
9.200
8.620
9.080
32,751
+0.38(+4.37%)
Apr 07, 2017
8.880
9.000
8.650
8.700
60,413
-0.23(-2.58%)
Apr 06, 2017
8.460
8.990
8.450
8.930
17,999
+0.50(+5.93%)
Apr 05, 2017
8.620
8.790
8.400
8.430
17,949
-0.17(-1.98%)
Apr 04, 2017
8.890
9.170
8.490
8.600
53,880
-0.28(-3.15%)
Apr 03, 2017
9.340
9.340
8.828
8.880
134,880
-0.22(-2.42%)
Mar 31, 2017
8.677
9.165
8.470
9.100
108,318
+0.42(+4.84%)
Mar 30, 2017
8.460
8.710
8.380
8.680
15,447
+0.15(+1.76%)
Mar 29, 2017
8.510
8.680
8.200
8.530
129,891
+0.03(+0.35%)
Mar 28, 2017
8.255
8.670
7.879
8.500
162,478
+0.26(+3.16%)
Mar 27, 2017
8.080
8.383
7.840
8.240
162,680
+0.14(+1.73%)
Mar 24, 2017
7.830
8.100
7.700
8.100
159,966
+0.22(+2.79%)
Mar 23, 2017
7.870
8.055
7.770
7.880
61,330
-0.16(-1.99%)
Mar 22, 2017
8.100
8.140
7.810
8.040
77,325
-0.10(-1.23%)
Mar 21, 2017
8.060
8.140
7.710
8.140
106,094
+0.10(+1.24%)
Mar 20, 2017
8.340
8.460
7.830
8.040
59,835
-0.24(-2.90%)
Mar 17, 2017
7.850
8.330
7.800
8.280
33,414
+0.35(+4.41%)
Mar 16, 2017
7.890
8.010
7.750
7.930
26,531
+0.05(+0.63%)
Mar 15, 2017
7.870
7.970
7.620
7.880
29,691
+0.06(+0.77%)
Mar 14, 2017
7.960
8.000
7.750
7.820
19,644
-0.16(-2.01%)
Mar 13, 2017
7.800
8.320
7.590
7.980
79,246
+0.38(+5.00%)
Mar 10, 2017
7.410
7.761
7.310
7.600
71,504
+0.39(+5.41%)
Mar 09, 2017
7.070
7.440
7.070
7.210
4,962
+0.21(+3.00%)
Mar 08, 2017
7.240
7.356
6.960
7.000
37,897
-0.30(-4.11%)
Mar 07, 2017
7.450
7.460
7.230
7.300
2,349
+0.08(+1.11%)
Mar 06, 2017
7.328
7.328
7.220
7.220
13,874
-0.12(-1.63%)
Mar 03, 2017
7.370
7.500
7.251
7.340
8,476
-0.01(-0.14%)
Mar 02, 2017
6.880
7.350
6.880
7.350
29,294
+0.45(+6.52%)
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
.