Advertisement
Advertisement
U.S. markets open in 6 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BlueLinx Holdings Inc. (BXC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.87+1.06 (+1.38%)
At close: 04:00PM EDT
79.91 +2.04 (+2.62%)
After hours: 07:15PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202276.8878.4776.5577.8777.87105,300
Aug 11, 202276.8578.7476.2176.8176.81114,300
Aug 10, 202277.9179.1975.7775.9375.9380,900
Aug 09, 202281.0081.0073.8575.7375.73196,800
Aug 08, 202279.0482.2278.3681.5081.50138,400
Aug 05, 202277.4179.1476.5977.6877.68131,800
Aug 04, 202280.0081.7178.3178.9678.96123,400
Aug 03, 202278.8383.8175.3080.6280.62293,300
Aug 02, 202282.8383.2179.5482.0582.05260,300
Aug 01, 202283.0085.5080.5583.0783.07286,300
Jul 29, 202277.9781.1877.5380.0080.00155,600
Jul 28, 202274.8078.5274.3077.3177.31122,400
Jul 27, 202274.7175.5472.3374.4274.42117,100
Jul 26, 202273.9775.1572.3374.0474.04169,800
Jul 25, 202277.8377.8373.2874.3974.39148,400
Jul 22, 202275.9978.0874.1575.6375.63137,600
Jul 21, 202276.8376.9873.3975.9075.90125,700
Jul 20, 202276.1978.6974.7477.8077.80140,000
Jul 19, 202274.6578.1574.6575.9675.96173,500
Jul 18, 202273.9975.3072.6773.1073.10116,800
Jul 15, 202273.0973.5270.5872.5772.57117,600
Jul 14, 202270.7871.7168.7571.0871.08138,900
Jul 13, 202269.3373.3568.3172.5872.58140,700
Jul 12, 202269.4572.6669.1071.3771.37126,000
Jul 11, 202271.4272.4869.4570.2570.25100,400
Jul 08, 202270.2972.1969.3371.6471.64121,700
Jul 07, 202267.7671.0567.5769.8569.85149,400
Jul 06, 202269.1270.6263.6466.6366.63192,300
Jul 05, 202267.8069.6367.4669.3969.39148,700
Jul 01, 202266.4269.7466.4269.2969.29172,700
Jun 30, 202264.2367.6362.4366.8166.81193,700
Jun 29, 202266.3167.0764.5064.9664.96166,300
Jun 28, 202270.2771.5166.5366.7466.74148,900
Jun 27, 202267.5570.5667.0369.1369.13166,300
Jun 24, 202265.7269.8165.7266.6466.64500,400
Jun 23, 202263.2666.4362.2565.8165.81265,500
Jun 22, 202262.0064.1161.9962.8862.88158,700
Jun 21, 202265.2666.1161.9863.9763.97217,000
Jun 17, 202262.0464.9660.8863.9763.97384,600
Jun 16, 202266.1766.6060.4361.9461.94390,500
Jun 15, 202272.1073.2067.2369.3869.38201,100
Jun 14, 202270.1772.5569.2871.2271.22143,000
Jun 13, 202273.6674.1368.1570.1770.17262,500
Jun 10, 202280.1981.9674.5077.1577.15229,300
Jun 09, 202284.2284.8082.1782.3382.3391,100
Jun 08, 202290.0591.0883.5484.5084.50175,100
Jun 07, 202287.1491.9886.2190.6090.60145,300
Jun 06, 202288.1290.0186.9587.8987.89159,400
Jun 03, 202283.8787.5783.4587.2987.29140,700
Jun 02, 202283.7888.9783.7885.0985.09154,400
Jun 01, 202282.3385.0579.7583.2883.28202,800
May 31, 202282.4683.1178.0482.6682.66312,000
May 27, 202283.0283.8981.8283.6083.6070,700
May 26, 202280.6483.7779.2182.6782.6795,400
May 25, 202275.6081.2375.6079.9879.98136,700
May 24, 202280.0680.0673.6676.3376.33234,600
May 23, 202280.8382.7478.0781.4381.43151,100
May 20, 202285.3385.6777.4580.6380.63203,800
May 19, 202284.0586.2582.0183.0883.08134,300
May 18, 202291.2293.7281.3984.0484.04271,200
May 17, 202289.7591.6188.2390.7990.79157,900
May 16, 202288.5088.6885.3487.1287.12130,700
May 13, 202286.2791.3086.2789.4289.42148,400
May 12, 202282.1587.9480.7785.5485.54175,900
May 11, 202289.9590.5782.9283.6783.67138,200
May 10, 202292.2994.0086.4589.1689.16212,600
May 09, 202295.7898.5090.6991.6091.60223,700
May 06, 202297.6097.7993.7096.8396.83179,500
May 05, 202298.39100.0194.3497.9197.91359,100
May 04, 202283.0098.7583.0098.3998.39611,400
May 03, 202270.1476.6969.9776.5676.56268,600
May 02, 202266.0070.6265.6970.4570.45176,000
Apr 29, 202268.3370.4366.0066.6766.67141,200
Apr 28, 202266.8070.2465.0569.0669.06103,000
Apr 27, 202265.1168.0764.4766.8966.8985,900
Apr 26, 202268.3069.3664.9765.1165.11105,000
Apr 25, 202265.3069.3364.9069.3369.33214,200
Apr 22, 202267.3869.3565.9966.6466.6493,100
Apr 21, 202272.3172.9667.2968.0468.04105,400
Apr 20, 202269.8171.9568.4771.4171.41166,400
Apr 19, 202265.2268.8165.2268.6368.63100,100
Apr 18, 202262.9165.9162.3865.0165.01105,900
Apr 14, 202266.1566.1562.6163.5163.51136,000
Apr 13, 202263.0067.3263.0065.7065.70149,400
Apr 12, 202263.8668.1662.1962.9262.92155,000
Apr 11, 202261.1764.8061.1763.1863.18139,300
Apr 08, 202262.0064.8860.5762.0262.02179,000
Apr 07, 202260.6363.4358.4061.8961.89278,500
Apr 06, 202266.4766.7360.1360.4160.41416,700
Apr 05, 202269.9171.6066.7167.3067.30225,000
Apr 04, 202271.6571.7168.6469.6069.60158,600
Apr 01, 202272.6174.3569.8571.6771.67123,400
Mar 31, 202274.6575.3171.2871.8871.88153,100
Mar 30, 202277.6878.8374.0374.5974.59149,900
Mar 29, 202280.8882.9077.8578.3178.31144,600
Mar 28, 202279.4680.1676.1678.9678.96118,400
Mar 25, 202279.5880.8576.6279.5579.55183,400
Mar 24, 202285.1885.1878.5079.6779.67357,900
Mar 23, 202291.0991.0984.7084.7884.78125,900
Mar 22, 202292.3295.2490.4091.1091.10100,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement