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
)
103.06
+1.46 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Mar 01, 2017
6.857
7.120
6.730
6.900
30,350
+0.07(+1.02%)
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%)
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
.