NYSE - Delayed Quote USD

BlueLinx Holdings Inc. (BXC)

109.69 -0.31 (-0.28%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 111.10 112.51 108.96 109.69 109.69 68,700
Apr 17, 2024 114.60 114.62 109.59 110.00 110.00 80,600
Apr 16, 2024 113.82 115.20 111.50 113.77 113.77 60,900
Apr 15, 2024 117.93 118.16 114.07 115.38 115.38 71,400
Apr 12, 2024 119.12 119.48 116.98 117.50 117.50 61,200
Apr 11, 2024 120.44 120.91 119.41 120.24 120.24 48,300
Apr 10, 2024 123.57 125.82 119.77 120.55 120.55 53,900
Apr 9, 2024 128.05 128.17 126.00 128.17 128.17 61,200
Apr 8, 2024 129.02 131.95 127.34 128.05 128.05 56,900
Apr 5, 2024 126.67 129.25 126.34 129.02 129.02 65,100
Apr 4, 2024 129.70 130.25 125.53 126.60 126.60 52,400
Apr 3, 2024 123.14 129.94 123.14 128.27 128.27 80,400
Apr 2, 2024 125.99 125.99 123.16 124.00 124.00 56,500
Apr 1, 2024 130.43 132.00 127.36 128.06 128.06 45,200
Mar 28, 2024 129.23 131.26 128.88 130.24 130.24 70,500
Mar 27, 2024 129.35 129.38 127.76 128.29 128.29 64,800
Mar 26, 2024 130.04 130.26 127.53 128.12 128.12 39,500
Mar 25, 2024 130.28 131.01 128.63 128.73 128.73 39,900
Mar 22, 2024 131.98 131.98 129.12 130.31 130.31 37,000
Mar 21, 2024 128.28 132.21 126.78 131.25 131.25 72,900
Mar 20, 2024 120.61 127.77 120.60 126.48 126.48 61,400
Mar 19, 2024 116.97 121.24 116.97 121.24 121.24 41,400
Mar 18, 2024 116.41 119.30 115.56 117.12 117.12 68,100
Mar 15, 2024 114.86 117.48 114.86 116.26 116.26 183,700
Mar 14, 2024 117.26 117.34 115.55 115.90 115.90 69,900
Mar 13, 2024 119.36 120.01 118.33 118.40 118.40 33,200
Mar 12, 2024 117.21 119.36 116.55 119.30 119.30 63,000
Mar 11, 2024 119.14 119.14 116.14 117.59 117.59 43,400
Mar 8, 2024 121.49 123.92 118.86 119.77 119.77 63,600
Mar 7, 2024 119.18 121.26 119.18 120.29 120.29 38,800
Mar 6, 2024 120.71 121.30 117.64 118.51 118.51 87,200
Mar 5, 2024 124.14 124.99 118.83 119.40 119.40 68,700
Mar 4, 2024 130.02 132.67 125.13 125.14 125.14 57,800
Mar 1, 2024 127.68 129.94 125.76 129.35 129.35 90,300
Feb 29, 2024 124.71 126.88 124.27 126.85 126.85 66,200
Feb 28, 2024 123.50 125.00 122.43 123.18 123.18 49,700
Feb 27, 2024 123.51 124.67 122.19 124.39 124.39 93,800
Feb 26, 2024 117.48 122.85 116.61 122.01 122.01 94,600
Feb 23, 2024 116.34 123.06 115.15 118.15 118.15 89,000
Feb 22, 2024 116.34 116.44 111.75 115.50 115.50 115,200
Feb 21, 2024 115.68 117.15 108.48 114.85 114.85 153,500
Feb 20, 2024 117.78 117.98 114.27 117.10 117.10 81,900
Feb 16, 2024 120.86 121.97 118.73 118.87 118.87 78,200
Feb 15, 2024 121.40 123.54 118.05 122.45 122.45 89,300
Feb 14, 2024 119.44 119.83 116.58 119.74 119.74 62,900
Feb 13, 2024 117.51 118.79 115.46 116.82 116.82 82,800
Feb 12, 2024 121.61 124.32 121.26 123.66 123.66 98,200
Feb 9, 2024 117.61 121.25 116.92 120.84 120.84 81,000
Feb 8, 2024 115.82 117.82 114.80 117.71 117.71 84,200
Feb 7, 2024 115.35 116.51 114.50 115.81 115.81 37,400
Feb 6, 2024 114.90 115.60 113.08 114.35 114.35 46,300
Feb 5, 2024 115.33 115.74 112.08 114.59 114.59 63,000
Feb 2, 2024 114.31 117.48 113.32 117.35 117.35 63,400
Feb 1, 2024 116.09 116.75 112.62 116.72 116.72 68,100
Jan 31, 2024 113.83 119.98 113.08 115.34 115.34 153,900
Jan 30, 2024 111.96 114.05 111.96 113.83 113.83 82,400
Jan 29, 2024 109.90 112.30 109.30 112.29 112.29 104,100
Jan 26, 2024 110.59 110.96 108.73 109.78 109.78 51,200
Jan 25, 2024 111.78 111.78 108.86 110.25 110.25 64,100
Jan 24, 2024 111.46 111.46 107.70 109.42 109.42 60,600
Jan 23, 2024 114.81 114.92 109.48 109.68 109.68 67,400
Jan 22, 2024 112.80 115.18 112.30 114.76 114.76 67,300
Jan 19, 2024 110.87 111.38 108.75 111.17 111.17 51,100
Jan 18, 2024 111.14 111.14 108.00 110.39 110.39 63,300
Jan 17, 2024 106.81 110.34 105.86 110.31 110.31 102,500
Jan 16, 2024 108.04 109.19 107.70 108.54 108.54 82,000
Jan 12, 2024 112.71 112.71 108.99 109.68 109.68 47,600
Jan 11, 2024 111.07 111.87 109.21 111.19 111.19 70,800
Jan 10, 2024 110.43 112.15 109.83 112.15 112.15 61,100
Jan 9, 2024 110.22 110.79 108.51 110.50 110.50 92,200
Jan 8, 2024 110.70 112.66 109.70 112.60 112.60 118,000
Jan 5, 2024 108.22 111.32 108.15 109.65 109.65 62,700
Jan 4, 2024 109.34 110.30 108.62 109.51 109.51 104,600
Jan 3, 2024 109.18 110.69 107.11 108.89 108.89 100,600
Jan 2, 2024 112.09 113.60 109.85 110.72 110.72 93,600
Dec 29, 2023 115.45 115.46 112.89 113.31 113.31 107,200
Dec 28, 2023 115.54 116.43 114.86 116.05 116.05 74,600
Dec 27, 2023 115.91 117.09 115.15 116.18 116.18 69,600
Dec 26, 2023 114.09 115.48 113.19 115.39 115.39 50,900
Dec 22, 2023 113.89 114.29 112.44 113.59 113.59 70,000
Dec 21, 2023 113.01 113.22 109.79 113.19 113.19 124,300
Dec 20, 2023 112.69 115.29 110.79 111.00 111.00 109,700
Dec 19, 2023 108.54 113.38 107.60 112.79 112.79 131,800
Dec 18, 2023 107.68 108.20 106.40 107.00 107.00 139,300
Dec 15, 2023 107.55 109.27 106.40 106.55 106.55 205,000
Dec 14, 2023 102.58 108.28 102.05 107.29 107.29 164,700
Dec 13, 2023 96.68 100.40 93.73 100.15 100.15 124,200
Dec 12, 2023 97.11 97.11 95.14 96.20 96.20 72,300
Dec 11, 2023 94.11 97.23 94.00 96.93 96.93 111,400
Dec 8, 2023 92.80 94.85 92.25 94.00 94.00 82,800
Dec 7, 2023 92.48 93.25 91.29 93.01 93.01 71,100
Dec 6, 2023 91.63 93.62 91.55 91.90 91.90 79,000
Dec 5, 2023 91.59 92.60 90.80 90.91 90.91 47,700
Dec 4, 2023 91.25 92.41 90.54 91.51 91.51 64,900
Dec 1, 2023 87.44 92.52 87.44 92.29 92.29 104,200
Nov 30, 2023 88.01 88.81 86.83 87.85 87.85 64,500
Nov 29, 2023 87.12 88.56 87.12 87.34 87.34 39,600
Nov 28, 2023 88.80 88.80 85.98 86.39 86.39 41,500
Nov 27, 2023 87.75 88.94 87.26 88.77 88.77 65,200
Nov 24, 2023 87.86 88.93 87.83 87.95 87.95 34,100
Nov 22, 2023 87.45 88.45 86.43 87.86 87.86 36,000
Nov 21, 2023 88.14 88.14 86.19 86.22 86.22 39,600
Nov 20, 2023 88.06 89.06 86.87 88.84 88.84 53,300
Nov 17, 2023 85.85 88.15 84.43 88.06 88.06 55,600
Nov 16, 2023 86.47 86.47 84.51 84.84 84.84 45,700
Nov 15, 2023 88.37 88.46 86.25 86.73 86.73 56,100
Nov 14, 2023 83.13 88.01 83.13 88.01 88.01 115,900
Nov 13, 2023 79.25 80.41 79.25 80.10 80.10 59,000
Nov 10, 2023 79.20 80.45 78.51 80.07 80.07 79,400
Nov 9, 2023 80.80 80.80 78.37 78.51 78.51 58,900
Nov 8, 2023 79.64 80.71 79.25 80.00 80.00 76,500
Nov 7, 2023 77.30 79.74 77.30 79.16 79.16 70,900
Nov 6, 2023 80.22 80.61 77.49 77.99 77.99 114,300
Nov 3, 2023 78.60 80.55 78.60 80.22 80.22 94,300
Nov 2, 2023 77.72 79.07 74.50 76.36 76.36 108,900
Nov 1, 2023 77.49 80.74 73.00 77.15 77.15 240,300
Oct 31, 2023 70.40 72.05 70.08 71.11 71.11 72,100
Oct 30, 2023 70.25 71.06 68.96 70.46 70.46 59,500
Oct 27, 2023 69.43 69.80 68.19 69.31 69.31 56,800
Oct 26, 2023 69.13 69.52 68.26 69.08 69.08 61,000
Oct 25, 2023 69.80 70.10 67.76 68.52 68.52 74,700
Oct 24, 2023 70.54 70.84 69.72 70.62 70.62 48,800
Oct 23, 2023 70.46 71.07 69.65 70.00 70.00 42,900
Oct 20, 2023 71.98 71.98 70.05 71.36 71.36 43,400
Oct 19, 2023 72.94 73.35 71.30 71.70 71.70 43,400
Oct 18, 2023 73.91 74.32 71.85 73.20 73.20 47,800
Oct 17, 2023 73.18 75.84 73.18 75.28 75.28 56,200
Oct 16, 2023 74.12 75.50 73.06 73.80 73.80 58,900
Oct 13, 2023 73.85 73.94 71.19 73.20 73.20 81,400
Oct 12, 2023 78.01 78.01 72.98 73.50 73.50 108,500
Oct 11, 2023 78.21 78.27 76.59 77.50 77.50 72,900
Oct 10, 2023 77.14 79.78 77.14 77.99 77.99 61,300
Oct 9, 2023 77.40 77.95 76.43 76.79 76.79 43,800
Oct 6, 2023 78.20 79.62 77.52 78.00 78.00 76,300
Oct 5, 2023 78.35 79.03 77.66 79.01 79.01 64,500
Oct 4, 2023 76.82 79.07 76.82 78.39 78.39 53,800
Oct 3, 2023 78.99 79.45 75.74 77.04 77.04 91,400
Oct 2, 2023 80.73 81.96 79.77 80.18 80.18 54,500
Sep 29, 2023 84.45 84.70 81.82 82.09 82.09 49,000
Sep 28, 2023 82.08 84.75 82.08 83.80 83.80 39,900
Sep 27, 2023 82.68 83.83 81.31 82.05 82.05 50,800
Sep 26, 2023 81.61 82.80 81.54 82.02 82.02 52,800
Sep 25, 2023 80.92 83.29 79.91 82.09 82.09 53,600
Sep 22, 2023 80.81 82.06 80.26 81.39 81.39 80,400
Sep 21, 2023 81.68 82.05 80.22 80.69 80.69 55,500
Sep 20, 2023 83.45 84.43 82.69 82.78 82.78 46,000
Sep 19, 2023 83.39 84.24 82.96 83.03 83.03 50,100
Sep 18, 2023 84.00 85.46 83.27 83.36 83.36 43,600
Sep 15, 2023 86.07 86.07 83.50 84.30 84.30 167,400
Sep 14, 2023 84.01 87.19 84.01 86.90 86.90 59,700
Sep 13, 2023 85.55 85.69 82.92 83.23 83.23 48,600
Sep 12, 2023 84.73 85.73 83.95 85.52 85.52 41,000
Sep 11, 2023 85.40 85.45 84.01 84.92 84.92 42,700
Sep 8, 2023 86.19 86.51 84.21 84.39 84.39 74,200
Sep 7, 2023 87.27 87.79 85.22 86.71 86.71 82,400
Sep 6, 2023 88.11 90.39 87.13 87.68 87.68 62,000
Sep 5, 2023 91.47 91.47 87.31 87.90 87.90 93,000
Sep 1, 2023 89.98 93.15 89.95 92.36 92.36 88,300
Aug 31, 2023 89.44 90.75 88.97 89.26 89.26 143,500
Aug 30, 2023 87.84 89.73 87.16 89.10 89.10 91,900
Aug 29, 2023 85.65 88.51 84.68 88.23 88.23 80,500
Aug 28, 2023 82.09 85.75 82.09 85.68 85.68 57,100
Aug 25, 2023 82.61 82.61 79.95 81.61 81.61 65,400
Aug 24, 2023 82.05 82.76 81.81 82.30 82.30 36,400
Aug 23, 2023 80.29 83.33 79.98 82.59 82.59 56,600
Aug 22, 2023 81.48 82.00 79.80 80.06 80.06 78,800
Aug 21, 2023 81.29 81.88 79.87 81.48 81.48 77,200
Aug 18, 2023 80.50 81.36 79.91 81.22 81.22 87,600
Aug 17, 2023 85.67 86.48 80.55 81.52 81.52 128,900
Aug 16, 2023 84.52 85.95 84.52 85.23 85.23 48,600
Aug 15, 2023 83.52 85.49 83.18 84.72 84.72 60,500
Aug 14, 2023 82.50 84.26 81.82 84.01 84.01 61,700
Aug 11, 2023 83.50 84.62 82.72 83.08 83.08 59,900
Aug 10, 2023 84.78 86.14 83.31 84.00 84.00 57,900
Aug 9, 2023 85.36 86.72 84.38 84.55 84.55 69,500
Aug 8, 2023 87.94 88.86 84.61 85.36 85.36 76,100
Aug 7, 2023 87.64 90.00 87.01 88.93 88.93 64,500
Aug 4, 2023 86.00 88.83 85.58 87.40 87.40 88,500
Aug 3, 2023 85.24 86.96 83.46 86.25 86.25 151,400
Aug 2, 2023 87.70 89.82 78.77 86.33 86.33 168,000
Aug 1, 2023 93.73 96.81 92.99 96.45 96.45 82,200
Jul 31, 2023 92.94 94.53 92.59 94.24 94.24 38,000
Jul 28, 2023 93.94 94.84 92.64 92.78 92.78 49,200
Jul 27, 2023 94.29 95.46 92.78 93.00 93.00 53,400
Jul 26, 2023 94.37 95.43 93.37 93.96 93.96 54,900
Jul 25, 2023 94.84 96.40 93.61 94.51 94.51 34,500
Jul 24, 2023 96.48 97.73 94.92 95.73 95.73 42,100
Jul 21, 2023 98.00 98.00 95.88 96.80 96.80 56,400
Jul 20, 2023 97.47 98.16 95.36 97.17 97.17 55,900
Jul 19, 2023 96.19 98.33 94.80 97.50 97.50 83,100
Jul 18, 2023 94.25 96.93 94.25 95.73 95.73 68,600
Jul 17, 2023 94.58 95.45 94.04 94.25 94.25 52,000
Jul 14, 2023 95.55 95.55 94.10 95.27 95.27 72,800
Jul 13, 2023 94.05 96.14 93.57 96.13 96.13 45,900
Jul 12, 2023 95.07 95.37 93.18 93.45 93.45 125,700
Jul 11, 2023 94.82 95.63 93.50 93.77 93.77 38,200
Jul 10, 2023 92.45 94.64 92.19 94.22 94.22 34,900
Jul 7, 2023 90.54 93.91 90.54 93.29 93.29 104,400
Jul 6, 2023 91.00 91.11 89.00 90.31 90.31 62,500
Jul 5, 2023 93.10 94.15 91.92 92.29 92.29 81,300
Jul 3, 2023 93.35 94.46 92.00 93.09 93.09 46,200
Jun 30, 2023 96.34 96.34 93.69 93.78 93.78 58,500
Jun 29, 2023 94.11 96.05 94.11 95.36 95.36 50,700
Jun 28, 2023 92.17 94.60 92.17 94.06 94.06 74,400
Jun 27, 2023 90.34 93.39 90.09 91.98 91.98 96,900
Jun 26, 2023 89.71 91.69 89.62 89.87 89.87 79,300
Jun 23, 2023 88.08 90.37 88.08 89.65 89.65 200,500
Jun 22, 2023 90.01 90.45 88.35 89.38 89.38 105,300
Jun 21, 2023 91.06 92.50 90.37 90.69 90.69 94,900
Jun 20, 2023 90.43 92.80 90.43 91.75 91.75 128,300
Jun 16, 2023 93.00 93.00 89.99 91.44 91.44 151,100
Jun 15, 2023 89.85 92.58 89.85 92.43 92.43 95,200
Jun 14, 2023 93.12 93.78 89.71 90.61 90.61 91,800
Jun 13, 2023 94.30 95.29 93.38 93.45 93.45 81,800
Jun 12, 2023 90.80 94.67 89.72 94.30 94.30 98,400
Jun 9, 2023 93.35 93.35 90.72 90.95 90.95 52,700
Jun 8, 2023 93.40 94.00 92.62 93.91 93.91 39,500
Jun 7, 2023 92.23 94.62 91.43 93.37 93.37 101,200
Jun 6, 2023 88.21 92.92 88.21 91.55 91.55 98,500
Jun 5, 2023 87.13 89.26 86.61 88.63 88.63 59,000
Jun 2, 2023 85.23 89.44 84.74 88.22 88.22 124,200
Jun 1, 2023 82.06 84.74 81.79 83.61 83.61 91,100
May 31, 2023 85.30 85.75 82.15 82.22 82.22 84,300
May 30, 2023 84.42 85.88 83.80 85.77 85.77 54,200
May 26, 2023 82.64 85.23 82.64 84.15 84.15 58,600
May 25, 2023 81.69 83.68 81.69 82.60 82.60 73,800
May 24, 2023 83.52 84.32 82.37 82.48 82.48 80,100
May 23, 2023 83.13 84.65 81.68 83.97 83.97 100,800
May 22, 2023 85.20 85.98 83.47 83.49 83.49 103,000
May 19, 2023 87.47 88.07 84.83 85.18 85.18 148,700
May 18, 2023 83.45 86.79 83.40 86.50 86.50 145,500
May 17, 2023 81.27 84.55 80.57 83.97 83.97 131,600
May 16, 2023 78.92 81.00 78.74 80.86 80.86 139,200
May 15, 2023 77.87 80.18 76.41 80.00 80.00 98,700
May 12, 2023 76.73 78.15 76.29 77.74 77.74 94,600
May 11, 2023 74.23 76.16 73.98 76.12 76.12 67,300
May 10, 2023 76.63 76.63 74.45 75.18 75.18 77,900
May 9, 2023 73.81 76.51 73.31 75.22 75.22 75,700
May 8, 2023 72.38 74.70 72.03 74.19 74.19 81,900
May 5, 2023 71.03 74.00 70.20 72.38 72.38 87,300
May 4, 2023 74.48 74.54 69.05 69.57 69.57 148,500
May 3, 2023 67.97 79.05 67.57 75.41 75.41 187,100
May 2, 2023 70.05 70.05 66.58 67.50 67.50 84,800
May 1, 2023 69.74 70.42 69.17 70.28 70.28 89,000
Apr 28, 2023 68.53 70.64 68.53 70.06 70.06 69,800
Apr 27, 2023 67.07 68.89 67.07 68.62 68.62 72,300
Apr 26, 2023 68.84 68.85 66.80 66.99 66.99 87,600
Apr 25, 2023 72.81 72.89 69.39 69.52 69.52 106,500
Apr 24, 2023 72.34 73.86 72.00 73.81 73.81 100,900
Apr 21, 2023 74.15 74.15 72.17 72.28 72.28 124,100
Apr 20, 2023 71.00 74.34 71.00 74.25 74.25 102,700
Apr 19, 2023 70.90 71.96 70.49 71.26 71.26 59,500

Related Tickers

DXPE DXP Enterprises, Inc.
50.15
-0.65%
 
GIC Global Industrial Company
40.17
+0.45%
 
TITN Titan Machinery Inc.
22.86
+0.31%
 
WCC-PA WESCO International, Inc.
26.39
-0.11%
 
AIT Applied Industrial Technologies, Inc.
183.99
-0.22%
 
CNM Core & Main, Inc.
54.59
-0.33%
 
DSGR Distribution Solutions Group, Inc.
32.40
-0.25%
 
WCC WESCO International, Inc.
153.44
+0.60%
 
BECN Beacon Roofing Supply, Inc.
93.42
+0.26%
 
MSM MSC Industrial Direct Co., Inc.
91.44
+0.37%