BXC - BlueLinx Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20208.328.748.088.748.74117,700
Jul 09, 20208.558.808.198.368.3661,900
Jul 08, 20208.638.898.198.738.73102,400
Jul 07, 20208.028.808.018.738.7372,400
Jul 06, 20208.578.578.168.218.2175,000
Jul 02, 20208.889.008.238.308.3082,500
Jul 01, 20208.698.748.248.678.6762,800
Jun 30, 20208.378.607.958.578.5763,000
Jun 29, 20207.508.487.248.358.35162,500
Jun 26, 20207.607.757.107.507.50951,600
Jun 25, 20207.877.957.017.777.77292,700
Jun 24, 20208.698.717.697.977.97242,300
Jun 23, 20208.818.918.368.788.78134,900
Jun 22, 20208.338.828.238.628.62137,400
Jun 19, 20208.879.078.238.528.52264,600
Jun 18, 20208.389.078.358.718.71175,100
Jun 17, 20208.969.378.418.558.55291,400
Jun 16, 20208.108.987.918.948.94268,600
Jun 15, 20207.007.946.857.587.58219,700
Jun 12, 20207.988.217.197.377.37159,600
Jun 11, 20208.348.577.587.587.58283,000
Jun 10, 20209.809.818.708.968.96201,700
Jun 09, 20209.009.738.739.549.54212,900
Jun 08, 20208.819.168.468.988.98197,500
Jun 05, 20208.259.088.258.638.63333,400
Jun 04, 20207.548.267.508.038.03155,200
Jun 03, 20207.478.297.477.687.68204,300
Jun 02, 20207.137.477.007.327.32197,500
Jun 01, 20206.977.296.876.996.99182,600
May 29, 20207.117.116.696.906.90218,800
May 28, 20207.868.327.087.167.16329,400
May 27, 20206.477.936.367.777.77415,700
May 26, 20206.166.495.876.186.18250,500
May 22, 20205.106.025.105.965.96518,700
May 21, 20205.045.205.015.065.06303,500
May 20, 20205.095.215.005.075.07420,400
May 19, 20205.005.114.864.994.99186,100
May 18, 20204.915.214.915.045.04177,400
May 15, 20205.005.014.614.684.6870,100
May 14, 20204.695.054.384.944.94153,600
May 13, 20205.025.144.704.784.78112,200
May 12, 20205.325.354.774.904.90253,300
May 11, 20205.205.504.875.325.32137,500
May 08, 20205.485.635.195.315.3199,300
May 07, 20205.635.805.315.385.38140,500
May 06, 20205.305.745.225.565.56196,000
May 05, 20205.205.505.005.045.04116,100
May 04, 20205.255.464.915.105.10116,600
May 01, 20205.285.445.025.375.37116,000
Apr 30, 20206.416.415.335.475.47193,900
Apr 29, 20206.046.846.006.416.41323,500
Apr 28, 20205.036.154.825.955.95355,200
Apr 27, 20204.235.004.224.854.85277,400
Apr 24, 20204.194.354.084.214.21110,000
Apr 23, 20204.164.534.104.134.13128,900
Apr 22, 20204.424.444.124.214.21101,800
Apr 21, 20204.514.674.204.254.25220,600
Apr 20, 20204.684.844.504.534.53201,300
Apr 17, 20204.975.334.534.694.69162,400
Apr 16, 20204.944.964.424.684.68116,500
Apr 15, 20204.985.034.434.934.93158,000
Apr 14, 20204.655.094.654.994.99143,800
Apr 13, 20205.005.184.504.584.58179,100
Apr 09, 20204.705.234.555.005.00349,300
Apr 08, 20204.545.584.515.065.06509,500
Apr 07, 20203.964.243.604.134.13370,500
Apr 06, 20203.944.273.753.833.83182,300
Apr 03, 20203.853.973.613.743.74157,400
Apr 02, 20204.184.333.813.883.88129,000
Apr 01, 20205.055.464.104.114.11187,400
Mar 31, 20205.375.374.814.954.95160,000
Mar 30, 20205.565.855.255.465.4695,400
Mar 27, 20205.785.995.395.565.5690,300
Mar 26, 20205.956.455.866.036.03142,800
Mar 25, 20205.646.495.606.146.14240,200
Mar 24, 20206.006.315.455.565.56151,400
Mar 23, 20205.985.995.085.595.59130,100
Mar 20, 20206.206.765.685.935.93404,200
Mar 19, 20205.756.514.866.196.19214,700
Mar 18, 20205.365.644.885.195.19177,400
Mar 17, 20206.666.664.745.705.70285,100
Mar 16, 20205.896.545.055.165.16265,400
Mar 13, 20205.326.765.286.226.22521,600
Mar 12, 20204.985.504.605.065.06595,100
Mar 11, 20205.977.305.265.535.53504,500
Mar 10, 20207.697.786.496.586.58378,000
Mar 09, 20207.658.507.347.427.42189,000
Mar 06, 20209.4610.088.358.528.52203,900
Mar 05, 202010.7710.929.759.939.93195,100
Mar 04, 202011.7711.7710.8211.0011.00178,500
Mar 03, 202011.5512.2111.2011.3511.35172,500
Mar 02, 202011.7712.1111.2211.4011.40121,200
Feb 28, 202011.5412.0911.2911.7511.75175,600
Feb 27, 202012.0012.1411.0111.8411.84187,700
Feb 26, 202012.3312.8512.0012.2012.20143,200
Feb 25, 202013.6813.9112.0112.3812.38422,200
Feb 24, 202014.9017.2314.8215.5815.58413,900
Feb 21, 202014.3517.3114.3415.4215.421,882,800
Feb 20, 202013.8122.1913.5219.5019.50454,200
Feb 19, 202013.6313.9613.3413.8613.8675,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...