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 (%)
Jul 31, 2020
13.77
14.30
13.13
13.71
308,600
+0.23(+1.71%)
Jul 30, 2020
12.31
13.57
11.82
13.48
242,248
+0.92(+7.32%)
Jul 29, 2020
11.06
12.76
10.85
12.56
362,888
+1.55(+14.08%)
Jul 28, 2020
11.30
11.57
10.86
11.01
79,215
-0.32(-2.82%)
Jul 27, 2020
11.04
11.39
10.80
11.33
98,552
+0.36(+3.28%)
Jul 24, 2020
11.64
11.67
10.73
10.97
150,400
-0.64(-5.51%)
Jul 23, 2020
11.75
12.00
11.15
11.61
128,402
+0.05(+0.43%)
Jul 22, 2020
11.04
11.87
10.82
11.56
114,897
+0.58(+5.28%)
Jul 21, 2020
10.83
11.42
10.83
10.98
105,540
+0.30(+2.81%)
Jul 20, 2020
11.70
11.94
10.33
10.68
212,256
-0.90(-7.77%)
Jul 17, 2020
9.800
12.03
9.800
11.58
396,200
+1.72(+17.44%)
Jul 16, 2020
9.330
9.980
9.010
9.860
209,194
+0.32(+3.35%)
Jul 15, 2020
8.780
9.660
8.710
9.540
322,992
+1.13(+13.44%)
Jul 14, 2020
8.250
8.420
7.820
8.410
118,476
+0.22(+2.69%)
Jul 13, 2020
8.870
8.870
8.140
8.190
148,762
-0.55(-6.29%)
Jul 10, 2020
8.320
8.740
8.080
8.740
117,600
+0.38(+4.55%)
Jul 09, 2020
8.550
8.800
8.185
8.360
61,931
-0.37(-4.24%)
Jul 08, 2020
8.630
8.890
8.190
8.730
102,446
+0.00(+0.00%)
Jul 07, 2020
8.020
8.800
8.010
8.730
72,406
+0.52(+6.33%)
Jul 06, 2020
8.570
8.570
8.165
8.210
74,951
-0.09(-1.08%)
Jul 02, 2020
8.880
9.000
8.230
8.300
82,400
-0.37(-4.27%)
Jul 01, 2020
8.690
8.740
8.240
8.670
62,828
+0.10(+1.17%)
Jun 30, 2020
8.370
8.600
7.950
8.570
63,039
+0.22(+2.63%)
Jun 29, 2020
7.500
8.480
7.240
8.350
162,465
+0.85(+11.33%)
Jun 26, 2020
7.600
7.750
7.100
7.500
951,900
-0.27(-3.47%)
Jun 25, 2020
7.870
7.950
7.010
7.770
292,703
-0.20(-2.51%)
Jun 24, 2020
8.690
8.710
7.690
7.970
242,281
-0.81(-9.23%)
Jun 23, 2020
8.810
8.915
8.360
8.780
134,929
+0.16(+1.86%)
Jun 22, 2020
8.330
8.820
8.230
8.620
137,352
+0.10(+1.17%)
Jun 19, 2020
8.870
9.070
8.230
8.520
264,500
-0.19(-2.18%)
Jun 18, 2020
8.380
9.070
8.350
8.710
175,127
+0.16(+1.87%)
Jun 17, 2020
8.960
9.370
8.410
8.550
291,463
-0.39(-4.36%)
Jun 16, 2020
8.100
8.980
7.910
8.940
268,923
+1.36(+17.94%)
Jun 15, 2020
7.000
7.940
6.850
7.580
219,676
+0.21(+2.85%)
Jun 12, 2020
7.980
8.208
7.190
7.370
159,500
-0.21(-2.77%)
Jun 11, 2020
8.340
8.565
7.580
7.580
282,989
-1.38(-15.40%)
Jun 10, 2020
9.800
9.810
8.700
8.960
201,819
-0.58(-6.08%)
Jun 09, 2020
9.000
9.730
8.730
9.540
213,083
+0.56(+6.24%)
Jun 08, 2020
8.810
9.160
8.460
8.980
197,548
+0.35(+4.06%)
Jun 05, 2020
8.250
9.080
8.250
8.630
333,300
+0.60(+7.47%)
Jun 04, 2020
7.540
8.260
7.500
8.030
155,202
+0.35(+4.56%)
Jun 03, 2020
7.470
8.290
7.470
7.680
204,330
+0.36(+4.92%)
Jun 02, 2020
7.130
7.470
7.000
7.320
197,536
+0.33(+4.72%)
Jun 01, 2020
6.970
7.290
6.870
6.990
182,566
+0.09(+1.30%)
May 29, 2020
7.110
7.110
6.690
6.900
218,800
-0.26(-3.63%)
May 28, 2020
7.860
8.320
7.080
7.160
329,352
-0.61(-7.85%)
May 27, 2020
6.470
7.930
6.355
7.770
415,669
+1.59(+25.73%)
May 26, 2020
6.160
6.490
5.870
6.180
250,510
+0.22(+3.69%)
May 22, 2020
5.100
6.020
5.100
5.960
518,700
+0.90(+17.79%)
May 21, 2020
5.040
5.200
5.010
5.060
303,485
-0.01(-0.20%)
May 20, 2020
5.090
5.214
5.000
5.070
420,445
+0.08(+1.60%)
May 19, 2020
5.000
5.112
4.860
4.990
186,104
-0.05(-0.99%)
May 18, 2020
4.910
5.210
4.910
5.040
177,375
+0.36(+7.69%)
May 15, 2020
5.000
5.010
4.610
4.680
70,100
-0.26(-5.26%)
May 14, 2020
4.690
5.050
4.380
4.940
153,594
+0.16(+3.35%)
May 13, 2020
5.020
5.140
4.700
4.780
112,156
-0.12(-2.45%)
May 12, 2020
5.320
5.350
4.770
4.900
253,275
-0.42(-7.89%)
May 11, 2020
5.200
5.500
4.870
5.320
137,458
+0.01(+0.19%)
May 08, 2020
5.480
5.630
5.190
5.310
99,300
-0.07(-1.30%)
May 07, 2020
5.630
5.800
5.310
5.380
140,549
-0.18(-3.24%)
May 06, 2020
5.300
5.740
5.220
5.560
195,967
+0.52(+10.32%)
May 05, 2020
5.200
5.500
5.000
5.040
115,543
-0.06(-1.18%)
May 04, 2020
5.250
5.460
4.910
5.100
116,576
-0.27(-5.03%)
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
.