Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 20 minutes

S&P Futures
4,269.75
-11.25(-0.26%)
Dow Futures
33,637.00
-81.00(-0.24%)
Nasdaq Futures
13,541.00
-36.75(-0.27%)
Russell 2000 Futures
2,009.80
-7.10(-0.35%)
Crude Oil
91.28
-0.81(-0.88%)
Gold
1,806.70
-8.80(-0.48%)

Advertisement

BlueLinx Holdings Inc. (BXC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

77.87

+1.06

(+1.38%)

At close: 04:00PM EDT

79.91

+2.04

(+2.62%)

After hours:

07:15PM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	76.88	78.47	76.55	77.87	77.87	105,300
Aug 11, 2022	76.85	78.74	76.21	76.81	76.81	114,300
Aug 10, 2022	77.91	79.19	75.77	75.93	75.93	80,900
Aug 09, 2022	81.00	81.00	73.85	75.73	75.73	196,800
Aug 08, 2022	79.04	82.22	78.36	81.50	81.50	138,400
Aug 05, 2022	77.41	79.14	76.59	77.68	77.68	131,800
Aug 04, 2022	80.00	81.71	78.31	78.96	78.96	123,400
Aug 03, 2022	78.83	83.81	75.30	80.62	80.62	293,300
Aug 02, 2022	82.83	83.21	79.54	82.05	82.05	260,300
Aug 01, 2022	83.00	85.50	80.55	83.07	83.07	286,300
Jul 29, 2022	77.97	81.18	77.53	80.00	80.00	155,600
Jul 28, 2022	74.80	78.52	74.30	77.31	77.31	122,400
Jul 27, 2022	74.71	75.54	72.33	74.42	74.42	117,100
Jul 26, 2022	73.97	75.15	72.33	74.04	74.04	169,800
Jul 25, 2022	77.83	77.83	73.28	74.39	74.39	148,400
Jul 22, 2022	75.99	78.08	74.15	75.63	75.63	137,600
Jul 21, 2022	76.83	76.98	73.39	75.90	75.90	125,700
Jul 20, 2022	76.19	78.69	74.74	77.80	77.80	140,000
Jul 19, 2022	74.65	78.15	74.65	75.96	75.96	173,500
Jul 18, 2022	73.99	75.30	72.67	73.10	73.10	116,800
Jul 15, 2022	73.09	73.52	70.58	72.57	72.57	117,600
Jul 14, 2022	70.78	71.71	68.75	71.08	71.08	138,900
Jul 13, 2022	69.33	73.35	68.31	72.58	72.58	140,700
Jul 12, 2022	69.45	72.66	69.10	71.37	71.37	126,000
Jul 11, 2022	71.42	72.48	69.45	70.25	70.25	100,400
Jul 08, 2022	70.29	72.19	69.33	71.64	71.64	121,700
Jul 07, 2022	67.76	71.05	67.57	69.85	69.85	149,400
Jul 06, 2022	69.12	70.62	63.64	66.63	66.63	192,300
Jul 05, 2022	67.80	69.63	67.46	69.39	69.39	148,700
Jul 01, 2022	66.42	69.74	66.42	69.29	69.29	172,700
Jun 30, 2022	64.23	67.63	62.43	66.81	66.81	193,700
Jun 29, 2022	66.31	67.07	64.50	64.96	64.96	166,300
Jun 28, 2022	70.27	71.51	66.53	66.74	66.74	148,900
Jun 27, 2022	67.55	70.56	67.03	69.13	69.13	166,300
Jun 24, 2022	65.72	69.81	65.72	66.64	66.64	500,400
Jun 23, 2022	63.26	66.43	62.25	65.81	65.81	265,500
Jun 22, 2022	62.00	64.11	61.99	62.88	62.88	158,700
Jun 21, 2022	65.26	66.11	61.98	63.97	63.97	217,000
Jun 17, 2022	62.04	64.96	60.88	63.97	63.97	384,600
Jun 16, 2022	66.17	66.60	60.43	61.94	61.94	390,500
Jun 15, 2022	72.10	73.20	67.23	69.38	69.38	201,100
Jun 14, 2022	70.17	72.55	69.28	71.22	71.22	143,000
Jun 13, 2022	73.66	74.13	68.15	70.17	70.17	262,500
Jun 10, 2022	80.19	81.96	74.50	77.15	77.15	229,300
Jun 09, 2022	84.22	84.80	82.17	82.33	82.33	91,100
Jun 08, 2022	90.05	91.08	83.54	84.50	84.50	175,100
Jun 07, 2022	87.14	91.98	86.21	90.60	90.60	145,300
Jun 06, 2022	88.12	90.01	86.95	87.89	87.89	159,400
Jun 03, 2022	83.87	87.57	83.45	87.29	87.29	140,700
Jun 02, 2022	83.78	88.97	83.78	85.09	85.09	154,400
Jun 01, 2022	82.33	85.05	79.75	83.28	83.28	202,800
May 31, 2022	82.46	83.11	78.04	82.66	82.66	312,000
May 27, 2022	83.02	83.89	81.82	83.60	83.60	70,700
May 26, 2022	80.64	83.77	79.21	82.67	82.67	95,400
May 25, 2022	75.60	81.23	75.60	79.98	79.98	136,700
May 24, 2022	80.06	80.06	73.66	76.33	76.33	234,600
May 23, 2022	80.83	82.74	78.07	81.43	81.43	151,100
May 20, 2022	85.33	85.67	77.45	80.63	80.63	203,800
May 19, 2022	84.05	86.25	82.01	83.08	83.08	134,300
May 18, 2022	91.22	93.72	81.39	84.04	84.04	271,200
May 17, 2022	89.75	91.61	88.23	90.79	90.79	157,900
May 16, 2022	88.50	88.68	85.34	87.12	87.12	130,700
May 13, 2022	86.27	91.30	86.27	89.42	89.42	148,400
May 12, 2022	82.15	87.94	80.77	85.54	85.54	175,900
May 11, 2022	89.95	90.57	82.92	83.67	83.67	138,200
May 10, 2022	92.29	94.00	86.45	89.16	89.16	212,600
May 09, 2022	95.78	98.50	90.69	91.60	91.60	223,700
May 06, 2022	97.60	97.79	93.70	96.83	96.83	179,500
May 05, 2022	98.39	100.01	94.34	97.91	97.91	359,100
May 04, 2022	83.00	98.75	83.00	98.39	98.39	611,400
May 03, 2022	70.14	76.69	69.97	76.56	76.56	268,600
May 02, 2022	66.00	70.62	65.69	70.45	70.45	176,000
Apr 29, 2022	68.33	70.43	66.00	66.67	66.67	141,200
Apr 28, 2022	66.80	70.24	65.05	69.06	69.06	103,000
Apr 27, 2022	65.11	68.07	64.47	66.89	66.89	85,900
Apr 26, 2022	68.30	69.36	64.97	65.11	65.11	105,000
Apr 25, 2022	65.30	69.33	64.90	69.33	69.33	214,200
Apr 22, 2022	67.38	69.35	65.99	66.64	66.64	93,100
Apr 21, 2022	72.31	72.96	67.29	68.04	68.04	105,400
Apr 20, 2022	69.81	71.95	68.47	71.41	71.41	166,400
Apr 19, 2022	65.22	68.81	65.22	68.63	68.63	100,100
Apr 18, 2022	62.91	65.91	62.38	65.01	65.01	105,900
Apr 14, 2022	66.15	66.15	62.61	63.51	63.51	136,000
Apr 13, 2022	63.00	67.32	63.00	65.70	65.70	149,400
Apr 12, 2022	63.86	68.16	62.19	62.92	62.92	155,000
Apr 11, 2022	61.17	64.80	61.17	63.18	63.18	139,300
Apr 08, 2022	62.00	64.88	60.57	62.02	62.02	179,000
Apr 07, 2022	60.63	63.43	58.40	61.89	61.89	278,500
Apr 06, 2022	66.47	66.73	60.13	60.41	60.41	416,700
Apr 05, 2022	69.91	71.60	66.71	67.30	67.30	225,000
Apr 04, 2022	71.65	71.71	68.64	69.60	69.60	158,600
Apr 01, 2022	72.61	74.35	69.85	71.67	71.67	123,400
Mar 31, 2022	74.65	75.31	71.28	71.88	71.88	153,100
Mar 30, 2022	77.68	78.83	74.03	74.59	74.59	149,900
Mar 29, 2022	80.88	82.90	77.85	78.31	78.31	144,600
Mar 28, 2022	79.46	80.16	76.16	78.96	78.96	118,400
Mar 25, 2022	79.58	80.85	76.62	79.55	79.55	183,400
Mar 24, 2022	85.18	85.18	78.50	79.67	79.67	357,900
Mar 23, 2022	91.09	91.09	84.70	84.78	84.78	125,900
Mar 22, 2022	92.32	95.24	90.40	91.10	91.10	100,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,269.75-11.25(-0.26%)

Dow Futures33,637.00-81.00(-0.24%)

Nasdaq Futures13,541.00-36.75(-0.27%)

Russell 2000 Futures2,009.80-7.10(-0.35%)

Crude Oil91.28-0.81(-0.88%)

Gold1,806.70-8.80(-0.48%)

BlueLinx Holdings Inc. (BXC)

S&P Futures
4,269.75
-11.25(-0.26%)

Dow Futures
33,637.00
-81.00(-0.24%)

Nasdaq Futures
13,541.00
-36.75(-0.27%)

Russell 2000 Futures
2,009.80
-7.10(-0.35%)

Crude Oil
91.28
-0.81(-0.88%)

Gold
1,806.70
-8.80(-0.48%)