Mail

BXC - BlueLinx Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	14.35	17.31	14.34	15.42	15.42	1,882,800
Feb 20, 2020	13.81	22.19	13.52	19.50	19.50	454,200
Feb 19, 2020	13.63	13.96	13.34	13.86	13.86	75,600
Feb 18, 2020	13.42	13.62	13.18	13.54	13.54	46,700
Feb 14, 2020	13.76	13.95	13.41	13.45	13.45	41,400
Feb 13, 2020	13.59	13.92	13.59	13.76	13.76	48,900
Feb 12, 2020	13.10	13.71	12.91	13.61	13.61	68,400
Feb 11, 2020	12.42	13.15	12.21	12.94	12.94	96,300
Feb 10, 2020	12.24	12.71	12.15	12.35	12.35	116,000
Feb 07, 2020	12.71	12.71	12.22	12.31	12.31	52,800
Feb 06, 2020	13.59	13.59	12.73	12.80	12.80	66,400
Feb 05, 2020	12.79	13.36	12.38	13.34	13.34	94,000
Feb 04, 2020	12.40	13.06	12.12	12.64	12.64	116,800
Feb 03, 2020	11.78	12.91	11.73	12.65	12.65	85,500
Jan 31, 2020	12.61	12.61	11.70	11.73	11.73	82,100
Jan 30, 2020	13.53	13.53	12.35	12.66	12.66	71,800
Jan 29, 2020	14.16	14.29	13.49	13.55	13.55	42,600
Jan 28, 2020	13.65	14.14	13.55	14.07	14.07	55,500
Jan 27, 2020	12.60	13.93	12.60	13.55	13.55	101,300
Jan 24, 2020	13.58	13.66	13.24	13.43	13.43	68,900
Jan 23, 2020	13.26	13.91	12.89	13.57	13.57	92,700
Jan 22, 2020	13.54	13.84	13.25	13.28	13.28	63,100
Jan 21, 2020	14.30	14.32	13.47	13.54	13.54	117,900
Jan 17, 2020	14.79	14.80	14.25	14.39	14.39	89,000
Jan 16, 2020	14.76	15.26	14.63	14.65	14.65	148,400
Jan 15, 2020	14.62	14.90	14.39	14.63	14.63	131,700
Jan 14, 2020	13.53	14.86	13.51	14.58	14.58	128,100
Jan 13, 2020	13.41	13.73	13.08	13.63	13.63	135,300
Jan 10, 2020	14.30	14.41	13.26	13.42	13.42	170,900
Jan 09, 2020	15.15	15.15	14.25	14.39	14.39	105,800
Jan 08, 2020	14.52	15.25	14.38	15.00	15.00	85,300
Jan 07, 2020	14.75	15.46	14.35	14.52	14.52	131,600
Jan 06, 2020	13.89	14.80	13.76	14.76	14.76	107,900
Jan 03, 2020	13.19	14.02	13.03	13.91	13.91	120,300
Jan 02, 2020	14.35	14.40	12.82	13.46	13.46	386,800
Dec 31, 2019	13.39	14.40	13.39	14.25	14.25	187,000
Dec 30, 2019	13.25	13.54	13.04	13.41	13.41	159,300
Dec 27, 2019	13.12	13.39	12.85	13.15	13.15	125,300
Dec 26, 2019	13.22	13.58	12.96	13.09	13.09	97,500
Dec 24, 2019	12.74	13.33	12.65	13.25	13.25	61,300
Dec 23, 2019	12.59	13.32	12.40	12.81	12.81	188,000
Dec 20, 2019	12.23	12.67	11.96	12.50	12.50	175,800
Dec 19, 2019	12.48	12.54	11.98	12.24	12.24	145,800
Dec 18, 2019	12.16	12.93	12.16	12.57	12.57	192,900
Dec 17, 2019	11.61	12.16	11.45	12.10	12.10	167,100
Dec 16, 2019	11.37	12.02	11.37	11.60	11.60	168,600
Dec 13, 2019	11.42	11.86	11.22	11.37	11.37	152,900
Dec 12, 2019	11.81	12.20	11.32	11.45	11.45	222,900
Dec 11, 2019	11.80	12.30	11.05	11.85	11.85	279,000
Dec 10, 2019	10.23	12.00	10.02	11.79	11.79	584,800
Dec 09, 2019	9.85	10.60	9.68	10.25	10.25	254,600
Dec 06, 2019	9.55	9.93	9.51	9.85	9.85	153,000
Dec 05, 2019	9.86	10.05	9.42	9.52	9.52	213,600
Dec 04, 2019	9.63	9.87	9.40	9.79	9.79	177,100
Dec 03, 2019	9.75	9.99	9.51	9.62	9.62	120,400
Dec 02, 2019	10.28	10.32	9.36	10.06	10.06	328,600
Nov 29, 2019	10.26	10.75	10.02	10.27	10.27	146,300
Nov 27, 2019	10.05	10.37	9.56	10.27	10.27	249,600
Nov 26, 2019	11.48	11.72	10.01	10.06	10.06	668,100
Nov 25, 2019	11.79	11.79	7.87	9.55	9.55	1,787,500
Nov 22, 2019	13.27	13.49	12.38	12.44	12.44	189,100
Nov 21, 2019	13.70	13.77	13.24	13.28	13.28	85,300
Nov 20, 2019	13.42	14.00	13.26	13.60	13.60	127,200
Nov 19, 2019	13.62	13.74	13.20	13.51	13.51	111,600
Nov 18, 2019	13.61	14.21	13.34	13.57	13.57	153,900
Nov 15, 2019	13.93	14.07	13.26	13.68	13.68	254,100
Nov 14, 2019	14.28	15.02	13.80	13.89	13.89	247,500
Nov 13, 2019	14.50	14.70	13.75	14.36	14.36	340,600
Nov 12, 2019	15.28	15.44	13.87	14.52	14.52	522,600
Nov 11, 2019	16.90	16.90	15.42	15.47	15.47	268,000
Nov 08, 2019	16.10	17.70	15.79	16.97	16.97	408,300
Nov 07, 2019	18.33	18.49	13.48	15.96	15.96	1,173,500
Nov 06, 2019	28.77	28.77	17.81	17.87	17.87	1,260,500
Nov 05, 2019	32.27	32.64	29.85	31.00	31.00	184,200
Nov 04, 2019	32.18	32.91	31.72	32.18	32.18	62,900
Nov 01, 2019	31.56	32.00	31.33	31.79	31.79	65,000
Oct 31, 2019	32.24	32.35	31.20	31.26	31.26	68,600
Oct 30, 2019	32.79	32.79	31.00	32.37	32.37	85,600
Oct 29, 2019	32.34	33.20	32.01	32.87	32.87	70,000
Oct 28, 2019	34.00	34.07	32.38	32.41	32.41	78,800
Oct 25, 2019	35.04	35.27	33.94	34.00	34.00	98,500
Oct 24, 2019	35.10	35.39	34.72	35.14	35.14	105,400
Oct 23, 2019	34.53	35.40	34.24	34.96	34.96	108,400
Oct 22, 2019	33.94	34.98	33.53	34.54	34.54	89,800
Oct 21, 2019	32.79	34.00	32.79	34.00	34.00	137,200
Oct 18, 2019	32.35	32.80	32.10	32.51	32.51	117,400
Oct 17, 2019	32.31	32.81	32.11	32.42	32.42	171,000
Oct 16, 2019	31.64	32.37	31.49	32.09	32.09	63,100
Oct 15, 2019	31.41	32.15	31.41	31.82	31.82	42,200
Oct 14, 2019	31.41	31.46	31.10	31.30	31.30	87,800
Oct 11, 2019	31.61	31.85	31.32	31.44	31.44	142,800
Oct 10, 2019	31.22	31.36	30.71	31.06	31.06	57,700
Oct 09, 2019	31.30	31.51	30.70	31.22	31.22	82,500
Oct 08, 2019	30.96	31.39	30.13	30.91	30.91	121,600
Oct 07, 2019	31.41	31.75	31.00	31.45	31.45	84,900
Oct 04, 2019	30.58	31.61	30.58	31.52	31.52	42,900
Oct 03, 2019	30.85	31.09	29.89	30.87	30.87	83,200
Oct 02, 2019	30.57	31.89	30.19	30.96	30.96	93,500
Oct 01, 2019	32.50	32.60	30.59	30.75	30.75	54,800
Sep 30, 2019	31.96	32.42	31.68	32.33	32.33	68,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...