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 (%)
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%)
May 01, 2020
5.280
5.440
5.020
5.370
115,900
-0.10(-1.83%)
Apr 30, 2020
6.410
6.410
5.330
5.470
193,933
-0.94(-14.66%)
Apr 29, 2020
6.040
6.840
6.000
6.410
323,471
+0.46(+7.73%)
Apr 28, 2020
5.030
6.150
4.820
5.950
355,243
+1.10(+22.68%)
Apr 27, 2020
4.230
5.000
4.220
4.850
277,383
+0.64(+15.20%)
Apr 24, 2020
4.190
4.350
4.080
4.210
110,000
+0.08(+1.94%)
Apr 23, 2020
4.160
4.530
4.100
4.130
128,905
-0.08(-1.90%)
Apr 22, 2020
4.420
4.440
4.115
4.210
101,786
-0.04(-0.94%)
Apr 21, 2020
4.510
4.670
4.200
4.250
220,590
-0.28(-6.18%)
Apr 20, 2020
4.680
4.840
4.500
4.530
201,286
-0.16(-3.41%)
Apr 17, 2020
4.970
5.330
4.530
4.690
162,300
+0.01(+0.21%)
Apr 16, 2020
4.940
4.960
4.420
4.680
113,166
-0.25(-5.07%)
Apr 15, 2020
4.980
5.030
4.430
4.930
157,964
-0.06(-1.20%)
Apr 14, 2020
4.650
5.090
4.650
4.990
143,761
+0.41(+8.95%)
Apr 13, 2020
5.000
5.180
4.500
4.580
179,128
-0.42(-8.40%)
Apr 09, 2020
4.700
5.230
4.550
5.000
349,300
-0.06(-1.19%)
Apr 08, 2020
4.540
5.580
4.510
5.060
509,537
+0.93(+22.52%)
Apr 07, 2020
3.960
4.240
3.600
4.130
370,185
+0.30(+7.83%)
Apr 06, 2020
3.940
4.270
3.750
3.830
182,279
+0.09(+2.41%)
Apr 03, 2020
3.850
3.970
3.610
3.740
157,400
-0.14(-3.61%)
Apr 02, 2020
4.180
4.330
3.810
3.880
128,956
-0.23(-5.60%)
Apr 01, 2020
5.050
5.460
4.100
4.110
187,372
-0.84(-16.97%)
Mar 31, 2020
5.370
5.370
4.810
4.950
160,002
-0.51(-9.34%)
Mar 30, 2020
5.560
5.850
5.250
5.460
95,365
-0.10(-1.80%)
Mar 27, 2020
5.780
5.990
5.390
5.560
90,200
-0.47(-7.79%)
Mar 26, 2020
5.950
6.450
5.860
6.030
142,843
-0.11(-1.79%)
Mar 25, 2020
5.640
6.490
5.600
6.140
240,224
+0.58(+10.43%)
Mar 24, 2020
6.000
6.310
5.450
5.560
151,382
-0.03(-0.54%)
Mar 23, 2020
5.980
5.990
5.080
5.590
130,118
-0.34(-5.73%)
Mar 20, 2020
6.200
6.760
5.680
5.930
404,200
-0.26(-4.20%)
Mar 19, 2020
5.750
6.510
4.860
6.190
214,657
+1.00(+19.27%)
Mar 18, 2020
5.360
5.640
4.880
5.190
177,356
-0.51(-8.95%)
Mar 17, 2020
5.990
6.660
4.740
5.700
285,126
+0.54(+10.47%)
Mar 16, 2020
5.890
6.540
5.050
5.160
265,446
-1.06(-17.04%)
Mar 13, 2020
5.320
6.760
5.280
6.220
521,600
+1.16(+22.92%)
Mar 12, 2020
4.980
5.500
4.600
5.060
595,063
-0.47(-8.50%)
Mar 11, 2020
5.940
7.300
5.260
5.530
504,511
-1.05(-15.96%)
Mar 10, 2020
7.690
7.780
6.490
6.580
376,485
-0.84(-11.32%)
Mar 09, 2020
7.650
8.500
7.340
7.420
188,978
-1.10(-12.91%)
Mar 06, 2020
9.460
10.08
8.345
8.520
203,800
-1.41(-14.20%)
Mar 05, 2020
10.77
10.92
9.750
9.930
195,106
-1.07(-9.73%)
Mar 04, 2020
11.77
11.77
10.82
11.00
178,454
-0.35(-3.08%)
Mar 03, 2020
11.55
12.21
11.20
11.35
172,475
-0.05(-0.44%)
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
.