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
UNCHANGED
Streaming Delayed 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 (%)
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%)
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%)
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%)
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%)
Oct 03, 2016
8.950
8.950
8.810
8.940
4,147
+0.06(+0.68%)
Sep 30, 2016
8.900
8.970
8.837
8.880
2,837
+0.09(+1.02%)
Sep 29, 2016
8.935
8.935
8.770
8.790
6,735
-0.18(-2.01%)
Sep 28, 2016
8.980
9.000
8.917
8.970
10,482
-0.01(-0.11%)
Sep 27, 2016
8.900
9.090
8.870
8.980
2,368
+0.20(+2.28%)
Sep 26, 2016
8.960
9.000
8.770
8.780
4,620
-0.20(-2.23%)
Sep 23, 2016
8.760
9.040
8.760
8.980
15,065
+0.25(+2.86%)
Sep 22, 2016
8.350
8.780
8.350
8.730
84,208
+0.46(+5.56%)
Sep 21, 2016
8.340
8.400
8.249
8.270
8,245
-0.12(-1.43%)
Sep 20, 2016
8.368
8.399
8.350
8.390
3,322
+0.00(+0.00%)
Sep 19, 2016
8.510
8.510
8.250
8.390
12,575
-0.04(-0.47%)
Sep 16, 2016
8.430
8.500
8.430
8.430
5,973
+0.03(+0.36%)
Sep 15, 2016
8.374
8.490
8.374
8.400
2,001
+0.00(+0.00%)
Sep 14, 2016
8.490
8.490
8.380
8.400
6,348
-0.09(-1.06%)
Sep 13, 2016
8.640
8.700
8.450
8.490
9,818
-0.16(-1.85%)
Sep 12, 2016
8.600
8.700
8.469
8.650
19,879
+0.05(+0.58%)
Sep 09, 2016
8.780
8.800
8.500
8.600
46,808
-0.23(-2.60%)
Sep 08, 2016
8.920
9.040
8.820
8.830
12,719
-0.01(-0.11%)
Sep 07, 2016
8.900
9.040
8.820
8.840
12,787
-0.06(-0.67%)
Sep 06, 2016
9.050
9.690
8.860
8.900
162,471
-0.12(-1.33%)
Sep 02, 2016
8.960
9.020
9.020
9.020
3,400
+0.03(+0.33%)
Sep 01, 2016
8.826
9.015
8.826
8.990
11,779
+0.12(+1.35%)
Aug 30, 2016
8.710
8.930
8.710
8.870
8
+0.08(+0.91%)
Aug 29, 2016
8.790
8.800
8.760
8.790
14,718
+0.07(+0.80%)
Aug 26, 2016
9.300
9.300
8.600
8.720
63,104
-0.08(-0.91%)
Aug 25, 2016
8.799
8.800
8.390
8.800
44,755
+0.00(+0.00%)
Aug 24, 2016
8.800
8.850
8.760
8.800
6,254
-0.10(-1.12%)
Aug 23, 2016
9.060
9.060
8.720
8.900
24,824
+0.00(+0.00%)
Aug 22, 2016
8.870
9.070
8.870
8.900
9,517
+0.03(+0.34%)
Aug 19, 2016
8.580
9.122
8.580
8.870
20,109
+0.13(+1.49%)
Aug 18, 2016
8.960
8.960
8.740
8.740
6,297
-0.29(-3.21%)
Aug 17, 2016
9.080
9.100
8.970
9.030
4,231
+0.08(+0.89%)
Aug 16, 2016
8.930
9.002
8.910
8.950
2,715
-0.08(-0.89%)
Aug 15, 2016
9.045
9.100
9.010
9.030
2,620
-0.01(-0.16%)
Aug 12, 2016
9.004
9.180
9.004
9.044
570
-0.03(-0.29%)
Aug 11, 2016
8.960
9.190
8.930
9.070
3,650
+0.04(+0.44%)
Aug 10, 2016
9.190
9.190
8.940
9.030
5,415
-0.15(-1.63%)
Aug 09, 2016
9.200
9.200
9.030
9.180
10,610
+0.20(+2.23%)
Aug 08, 2016
8.900
9.250
8.846
8.980
19,438
-0.02(-0.22%)
Aug 05, 2016
8.350
9.699
8.350
9.000
72,884
+0.90(+11.11%)
Aug 04, 2016
7.500
8.100
7.490
8.100
26,033
+0.77(+10.58%)
Aug 03, 2016
7.244
7.400
7.244
7.325
5,883
+0.11(+1.45%)
Aug 02, 2016
7.218
7.360
7.150
7.220
5,511
-0.09(-1.23%)
Jul 29, 2016
7.310
7.310
7.310
7.310
35
+0.04(+0.55%)
Jul 28, 2016
7.450
7.478
7.270
7.270
2,667
-0.12(-1.62%)
Jul 27, 2016
7.460
7.460
7.380
7.390
537
+0.04(+0.54%)
Jul 26, 2016
7.399
7.399
7.186
7.350
3,190
-0.06(-0.81%)
Jul 25, 2016
7.351
7.420
7.351
7.410
1,586
-0.08(-1.07%)
Jul 22, 2016
7.200
7.500
7.200
7.490
4,444
+0.03(+0.44%)
Jul 21, 2016
7.470
7.492
7.454
7.457
5,986
-0.02(-0.31%)
Jul 20, 2016
7.250
7.500
7.230
7.480
5,483
+0.14(+1.91%)
Jul 19, 2016
7.200
7.340
7.200
7.340
4,674
+0.14(+1.94%)
Jul 18, 2016
7.150
7.250
7.150
7.200
8,254
+0.03(+0.42%)
Jul 15, 2016
7.220
7.250
7.140
7.170
4,220
+0.04(+0.58%)
Jul 14, 2016
7.129
7.129
7.129
7.129
485
-0.07(-0.99%)
Jul 13, 2016
7.177
7.214
7.177
7.200
7,580
-0.01(-0.14%)
Jul 12, 2016
7.150
7.250
7.150
7.210
1,535
+0.01(+0.14%)
Jul 11, 2016
7.250
7.250
7.080
7.200
5,738
+0.00(+0.00%)
Jul 08, 2016
7.200
7.220
7.200
7.200
1,385
+0.05(+0.70%)
Jul 07, 2016
7.280
7.289
7.150
7.150
1,575
+0.01(+0.14%)
Jul 06, 2016
7.030
7.140
6.960
7.140
14,672
+0.04(+0.56%)
Jul 05, 2016
7.110
7.120
7.020
7.100
10,443
+0.08(+1.14%)
Jul 01, 2016
7.110
7.020
7.020
7.020
3,300
-0.03(-0.43%)
Jun 30, 2016
7.038
7.120
7.030
7.050
6,586
+0.03(+0.43%)
Jun 29, 2016
7.060
7.120
6.800
7.020
25,522
-0.04(-0.57%)
Jun 28, 2016
7.174
7.228
7.060
7.060
2,452
-0.06(-0.84%)
Jun 27, 2016
7.250
7.280
7.120
7.120
6,709
-0.08(-1.11%)
Jun 24, 2016
7.380
7.400
7.150
7.200
12,485
-0.18(-2.44%)
Jun 23, 2016
7.487
7.490
7.345
7.380
4,837
-0.11(-1.47%)
Jun 22, 2016
7.490
7.500
7.490
7.490
2,903
+0.20(+2.74%)
Jun 21, 2016
7.090
7.450
7.090
7.290
1,287
-0.14(-1.88%)
Jun 20, 2016
7.430
7.500
7.130
7.430
2,991
+0.02(+0.27%)
Jun 17, 2016
7.200
7.420
7.110
7.410
16,426
+0.25(+3.49%)
Jun 16, 2016
7.760
7.760
7.050
7.160
12,635
-0.69(-8.79%)
Jun 15, 2016
7.450
8.150
7.405
7.850
15,262
+0.50(+6.80%)
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
.