BlueLinx Holdings Inc. (BXC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

53.67-3.15 (-5.54%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	57.27	58.69	52.92	53.67	53.67	430,600
May 13, 2021	58.77	62.30	56.05	56.82	56.82	351,800
May 12, 2021	67.00	67.03	58.00	58.44	58.44	427,400
May 11, 2021	65.33	67.44	63.59	67.44	67.44	264,500
May 10, 2021	67.50	70.38	65.14	67.61	67.61	451,700
May 07, 2021	57.96	66.91	57.67	66.81	66.81	604,400
May 06, 2021	56.31	57.67	55.17	57.67	57.67	350,100
May 05, 2021	57.00	57.00	53.50	53.61	53.61	136,800
May 04, 2021	52.40	53.83	50.76	53.31	53.31	198,500
May 03, 2021	51.98	53.29	51.00	53.28	53.28	165,900
Apr 30, 2021	51.93	52.05	50.00	50.47	50.47	170,000
Apr 29, 2021	51.00	53.00	49.84	52.61	52.61	178,900
Apr 28, 2021	49.92	50.81	49.00	50.27	50.27	113,500
Apr 27, 2021	50.43	51.97	49.84	49.93	49.93	115,000
Apr 26, 2021	49.29	51.00	48.82	50.09	50.09	160,200
Apr 23, 2021	46.32	49.33	46.00	48.98	48.98	105,400
Apr 22, 2021	49.52	49.99	46.05	46.35	46.35	150,200
Apr 21, 2021	45.93	48.60	45.93	48.43	48.43	196,100
Apr 20, 2021	47.11	47.67	44.61	45.75	45.75	197,000
Apr 19, 2021	49.08	49.16	47.07	47.72	47.72	126,600
Apr 16, 2021	48.00	50.27	47.90	49.24	49.24	155,200
Apr 15, 2021	47.70	47.93	45.80	47.93	47.93	124,100
Apr 14, 2021	45.79	48.07	45.79	47.01	47.01	219,900
Apr 13, 2021	45.80	46.38	44.50	45.51	45.51	94,600
Apr 12, 2021	46.00	46.85	44.84	46.20	46.20	148,900
Apr 09, 2021	43.41	45.96	42.51	45.66	45.66	169,700
Apr 08, 2021	43.84	43.97	42.59	43.39	43.39	89,500
Apr 07, 2021	43.18	43.69	42.55	43.29	43.29	150,700
Apr 06, 2021	42.68	43.85	42.46	43.13	43.13	88,800
Apr 05, 2021	41.00	42.47	40.43	42.41	42.41	129,000
Apr 01, 2021	39.78	40.70	39.13	40.42	40.42	121,000
Mar 31, 2021	39.66	40.63	39.16	39.19	39.19	81,000
Mar 30, 2021	38.16	39.44	37.67	39.31	39.31	88,100
Mar 29, 2021	38.66	40.00	37.69	38.37	38.37	95,000
Mar 26, 2021	38.78	39.60	37.61	39.04	39.04	40,700
Mar 25, 2021	35.83	38.70	35.37	38.31	38.31	79,800
Mar 24, 2021	37.78	39.00	36.30	36.42	36.42	90,500
Mar 23, 2021	40.20	40.92	36.99	37.36	37.36	180,500
Mar 22, 2021	40.32	40.94	39.17	40.37	40.37	120,500
Mar 19, 2021	38.52	40.32	38.03	39.88	39.88	244,000
Mar 18, 2021	39.72	40.76	38.88	39.09	39.09	111,200
Mar 17, 2021	38.65	40.28	37.89	40.01	40.01	148,600
Mar 16, 2021	40.26	40.47	38.62	39.05	39.05	100,500
Mar 15, 2021	39.00	40.08	39.00	39.95	39.95	79,400
Mar 12, 2021	39.65	39.97	38.80	39.14	39.14	89,400
Mar 11, 2021	39.22	40.29	38.72	39.98	39.98	117,000
Mar 10, 2021	38.00	40.59	36.70	38.26	38.26	152,500
Mar 09, 2021	36.33	38.35	35.76	37.47	37.47	109,300
Mar 08, 2021	35.41	37.09	35.01	35.57	35.57	179,900
Mar 05, 2021	36.91	37.91	33.05	34.88	34.88	312,300
Mar 04, 2021	44.94	45.59	34.45	35.67	35.67	536,600
Mar 03, 2021	42.08	42.50	40.00	41.88	41.88	142,900
Mar 02, 2021	42.50	42.50	41.40	42.08	42.08	75,000
Mar 01, 2021	40.54	42.75	40.54	42.20	42.20	93,800
Feb 26, 2021	39.74	41.30	38.05	40.10	40.10	116,900
Feb 25, 2021	40.83	42.55	39.50	40.04	40.04	134,000
Feb 24, 2021	43.21	43.83	40.29	41.85	41.85	229,100
Feb 23, 2021	46.37	46.37	41.30	43.24	43.24	163,800
Feb 22, 2021	45.06	46.75	45.06	45.73	45.73	133,500
Feb 19, 2021	45.41	45.60	44.10	44.76	44.76	162,100
Feb 18, 2021	43.25	45.52	42.95	44.75	44.75	85,400
Feb 17, 2021	42.96	44.75	42.10	44.25	44.25	112,500
Feb 16, 2021	44.85	45.09	42.87	42.87	42.87	98,300
Feb 12, 2021	44.25	44.80	43.98	44.61	44.61	135,000
Feb 11, 2021	42.00	43.40	41.71	42.84	42.84	63,900
Feb 10, 2021	42.58	43.11	41.00	41.75	41.75	87,700
Feb 09, 2021	42.90	42.90	41.49	41.52	41.52	101,300
Feb 08, 2021	41.66	44.16	41.65	42.98	42.98	203,800
Feb 05, 2021	40.31	41.41	39.33	40.98	40.98	98,800
Feb 04, 2021	40.17	40.22	39.64	39.96	39.96	91,900
Feb 03, 2021	39.16	39.88	38.65	39.84	39.84	132,700
Feb 02, 2021	37.92	38.98	37.31	38.51	38.51	125,200
Feb 01, 2021	36.02	37.21	35.40	37.09	37.09	87,400
Jan 29, 2021	35.75	36.55	34.68	35.38	35.38	87,400
Jan 28, 2021	35.75	36.89	33.66	35.98	35.98	195,100
Jan 27, 2021	36.69	37.81	34.51	34.66	34.66	155,000
Jan 26, 2021	37.34	38.67	36.23	37.52	37.52	158,700
Jan 25, 2021	38.21	38.61	35.68	37.71	37.71	93,100
Jan 22, 2021	37.29	38.54	35.77	38.21	38.21	114,200
Jan 21, 2021	39.18	39.36	37.06	37.95	37.95	117,800
Jan 20, 2021	38.21	39.30	38.21	39.07	39.07	102,600
Jan 19, 2021	36.96	38.46	36.96	37.85	37.85	104,600
Jan 15, 2021	36.87	37.69	35.69	36.23	36.23	219,700
Jan 14, 2021	36.30	38.14	36.20	37.67	37.67	166,000
Jan 13, 2021	36.98	37.72	35.79	36.13	36.13	139,200
Jan 12, 2021	34.99	36.74	34.36	36.50	36.50	137,300
Jan 11, 2021	33.90	35.76	33.75	34.62	34.62	128,500
Jan 08, 2021	35.19	35.49	32.93	34.11	34.11	92,500
Jan 07, 2021	34.95	36.10	34.01	34.98	34.98	95,300
Jan 06, 2021	32.75	34.76	32.60	34.67	34.67	217,200
Jan 05, 2021	29.21	32.71	28.56	32.41	32.41	203,000
Jan 04, 2021	29.26	29.43	27.13	27.97	27.97	87,000
Dec 31, 2020	29.99	30.12	29.01	29.26	29.26	44,400
Dec 30, 2020	28.90	30.12	28.90	29.91	29.91	59,600
Dec 29, 2020	29.87	29.94	28.00	28.92	28.92	76,600
Dec 28, 2020	29.82	30.21	29.41	29.84	29.84	54,900
Dec 24, 2020	29.81	30.05	29.27	29.37	29.37	21,700
Dec 23, 2020	29.98	30.35	29.03	29.79	29.79	86,600
Dec 22, 2020	29.16	29.96	28.79	29.83	29.83	62,600
Dec 21, 2020	28.11	29.74	27.17	29.02	29.02	116,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,173.85+61.35(+1.49%)

Dow 3034,382.13+360.73(+1.06%)

Nasdaq13,429.98+304.98(+2.32%)

BlueLinx Holdings Inc. (BXC)

S&P 500
4,173.85
+61.35(+1.49%)

Dow 30
34,382.13
+360.73(+1.06%)

Nasdaq
13,429.98
+304.98(+2.32%)