U.S. markets closed

BlueLinx Holdings Inc. (BXC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.67-3.15 (-5.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202157.2758.6952.9253.6753.67430,600
May 13, 202158.7762.3056.0556.8256.82351,800
May 12, 202167.0067.0358.0058.4458.44427,400
May 11, 202165.3367.4463.5967.4467.44264,500
May 10, 202167.5070.3865.1467.6167.61451,700
May 07, 202157.9666.9157.6766.8166.81604,400
May 06, 202156.3157.6755.1757.6757.67350,100
May 05, 202157.0057.0053.5053.6153.61136,800
May 04, 202152.4053.8350.7653.3153.31198,500
May 03, 202151.9853.2951.0053.2853.28165,900
Apr 30, 202151.9352.0550.0050.4750.47170,000
Apr 29, 202151.0053.0049.8452.6152.61178,900
Apr 28, 202149.9250.8149.0050.2750.27113,500
Apr 27, 202150.4351.9749.8449.9349.93115,000
Apr 26, 202149.2951.0048.8250.0950.09160,200
Apr 23, 202146.3249.3346.0048.9848.98105,400
Apr 22, 202149.5249.9946.0546.3546.35150,200
Apr 21, 202145.9348.6045.9348.4348.43196,100
Apr 20, 202147.1147.6744.6145.7545.75197,000
Apr 19, 202149.0849.1647.0747.7247.72126,600
Apr 16, 202148.0050.2747.9049.2449.24155,200
Apr 15, 202147.7047.9345.8047.9347.93124,100
Apr 14, 202145.7948.0745.7947.0147.01219,900
Apr 13, 202145.8046.3844.5045.5145.5194,600
Apr 12, 202146.0046.8544.8446.2046.20148,900
Apr 09, 202143.4145.9642.5145.6645.66169,700
Apr 08, 202143.8443.9742.5943.3943.3989,500
Apr 07, 202143.1843.6942.5543.2943.29150,700
Apr 06, 202142.6843.8542.4643.1343.1388,800
Apr 05, 202141.0042.4740.4342.4142.41129,000
Apr 01, 202139.7840.7039.1340.4240.42121,000
Mar 31, 202139.6640.6339.1639.1939.1981,000
Mar 30, 202138.1639.4437.6739.3139.3188,100
Mar 29, 202138.6640.0037.6938.3738.3795,000
Mar 26, 202138.7839.6037.6139.0439.0440,700
Mar 25, 202135.8338.7035.3738.3138.3179,800
Mar 24, 202137.7839.0036.3036.4236.4290,500
Mar 23, 202140.2040.9236.9937.3637.36180,500
Mar 22, 202140.3240.9439.1740.3740.37120,500
Mar 19, 202138.5240.3238.0339.8839.88244,000
Mar 18, 202139.7240.7638.8839.0939.09111,200
Mar 17, 202138.6540.2837.8940.0140.01148,600
Mar 16, 202140.2640.4738.6239.0539.05100,500
Mar 15, 202139.0040.0839.0039.9539.9579,400
Mar 12, 202139.6539.9738.8039.1439.1489,400
Mar 11, 202139.2240.2938.7239.9839.98117,000
Mar 10, 202138.0040.5936.7038.2638.26152,500
Mar 09, 202136.3338.3535.7637.4737.47109,300
Mar 08, 202135.4137.0935.0135.5735.57179,900
Mar 05, 202136.9137.9133.0534.8834.88312,300
Mar 04, 202144.9445.5934.4535.6735.67536,600
Mar 03, 202142.0842.5040.0041.8841.88142,900
Mar 02, 202142.5042.5041.4042.0842.0875,000
Mar 01, 202140.5442.7540.5442.2042.2093,800
Feb 26, 202139.7441.3038.0540.1040.10116,900
Feb 25, 202140.8342.5539.5040.0440.04134,000
Feb 24, 202143.2143.8340.2941.8541.85229,100
Feb 23, 202146.3746.3741.3043.2443.24163,800
Feb 22, 202145.0646.7545.0645.7345.73133,500
Feb 19, 202145.4145.6044.1044.7644.76162,100
Feb 18, 202143.2545.5242.9544.7544.7585,400
Feb 17, 202142.9644.7542.1044.2544.25112,500
Feb 16, 202144.8545.0942.8742.8742.8798,300
Feb 12, 202144.2544.8043.9844.6144.61135,000
Feb 11, 202142.0043.4041.7142.8442.8463,900
Feb 10, 202142.5843.1141.0041.7541.7587,700
Feb 09, 202142.9042.9041.4941.5241.52101,300
Feb 08, 202141.6644.1641.6542.9842.98203,800
Feb 05, 202140.3141.4139.3340.9840.9898,800
Feb 04, 202140.1740.2239.6439.9639.9691,900
Feb 03, 202139.1639.8838.6539.8439.84132,700
Feb 02, 202137.9238.9837.3138.5138.51125,200
Feb 01, 202136.0237.2135.4037.0937.0987,400
Jan 29, 202135.7536.5534.6835.3835.3887,400
Jan 28, 202135.7536.8933.6635.9835.98195,100
Jan 27, 202136.6937.8134.5134.6634.66155,000
Jan 26, 202137.3438.6736.2337.5237.52158,700
Jan 25, 202138.2138.6135.6837.7137.7193,100
Jan 22, 202137.2938.5435.7738.2138.21114,200
Jan 21, 202139.1839.3637.0637.9537.95117,800
Jan 20, 202138.2139.3038.2139.0739.07102,600
Jan 19, 202136.9638.4636.9637.8537.85104,600
Jan 15, 202136.8737.6935.6936.2336.23219,700
Jan 14, 202136.3038.1436.2037.6737.67166,000
Jan 13, 202136.9837.7235.7936.1336.13139,200
Jan 12, 202134.9936.7434.3636.5036.50137,300
Jan 11, 202133.9035.7633.7534.6234.62128,500
Jan 08, 202135.1935.4932.9334.1134.1192,500
Jan 07, 202134.9536.1034.0134.9834.9895,300
Jan 06, 202132.7534.7632.6034.6734.67217,200
Jan 05, 202129.2132.7128.5632.4132.41203,000
Jan 04, 202129.2629.4327.1327.9727.9787,000
Dec 31, 202029.9930.1229.0129.2629.2644,400
Dec 30, 202028.9030.1228.9029.9129.9159,600
Dec 29, 202029.8729.9428.0028.9228.9276,600
Dec 28, 202029.8230.2129.4129.8429.8454,900
Dec 24, 202029.8130.0529.2729.3729.3721,700
Dec 23, 202029.9830.3529.0329.7929.7986,600
Dec 22, 202029.1629.9628.7929.8329.8362,600
Dec 21, 202028.1129.7427.1729.0229.02116,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...