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
)
101.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
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
.