BXC - BlueLinx Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202014.3517.3114.3415.4215.421,882,800
Feb 20, 202013.8122.1913.5219.5019.50454,200
Feb 19, 202013.6313.9613.3413.8613.8675,600
Feb 18, 202013.4213.6213.1813.5413.5446,700
Feb 14, 202013.7613.9513.4113.4513.4541,400
Feb 13, 202013.5913.9213.5913.7613.7648,900
Feb 12, 202013.1013.7112.9113.6113.6168,400
Feb 11, 202012.4213.1512.2112.9412.9496,300
Feb 10, 202012.2412.7112.1512.3512.35116,000
Feb 07, 202012.7112.7112.2212.3112.3152,800
Feb 06, 202013.5913.5912.7312.8012.8066,400
Feb 05, 202012.7913.3612.3813.3413.3494,000
Feb 04, 202012.4013.0612.1212.6412.64116,800
Feb 03, 202011.7812.9111.7312.6512.6585,500
Jan 31, 202012.6112.6111.7011.7311.7382,100
Jan 30, 202013.5313.5312.3512.6612.6671,800
Jan 29, 202014.1614.2913.4913.5513.5542,600
Jan 28, 202013.6514.1413.5514.0714.0755,500
Jan 27, 202012.6013.9312.6013.5513.55101,300
Jan 24, 202013.5813.6613.2413.4313.4368,900
Jan 23, 202013.2613.9112.8913.5713.5792,700
Jan 22, 202013.5413.8413.2513.2813.2863,100
Jan 21, 202014.3014.3213.4713.5413.54117,900
Jan 17, 202014.7914.8014.2514.3914.3989,000
Jan 16, 202014.7615.2614.6314.6514.65148,400
Jan 15, 202014.6214.9014.3914.6314.63131,700
Jan 14, 202013.5314.8613.5114.5814.58128,100
Jan 13, 202013.4113.7313.0813.6313.63135,300
Jan 10, 202014.3014.4113.2613.4213.42170,900
Jan 09, 202015.1515.1514.2514.3914.39105,800
Jan 08, 202014.5215.2514.3815.0015.0085,300
Jan 07, 202014.7515.4614.3514.5214.52131,600
Jan 06, 202013.8914.8013.7614.7614.76107,900
Jan 03, 202013.1914.0213.0313.9113.91120,300
Jan 02, 202014.3514.4012.8213.4613.46386,800
Dec 31, 201913.3914.4013.3914.2514.25187,000
Dec 30, 201913.2513.5413.0413.4113.41159,300
Dec 27, 201913.1213.3912.8513.1513.15125,300
Dec 26, 201913.2213.5812.9613.0913.0997,500
Dec 24, 201912.7413.3312.6513.2513.2561,300
Dec 23, 201912.5913.3212.4012.8112.81188,000
Dec 20, 201912.2312.6711.9612.5012.50175,800
Dec 19, 201912.4812.5411.9812.2412.24145,800
Dec 18, 201912.1612.9312.1612.5712.57192,900
Dec 17, 201911.6112.1611.4512.1012.10167,100
Dec 16, 201911.3712.0211.3711.6011.60168,600
Dec 13, 201911.4211.8611.2211.3711.37152,900
Dec 12, 201911.8112.2011.3211.4511.45222,900
Dec 11, 201911.8012.3011.0511.8511.85279,000
Dec 10, 201910.2312.0010.0211.7911.79584,800
Dec 09, 20199.8510.609.6810.2510.25254,600
Dec 06, 20199.559.939.519.859.85153,000
Dec 05, 20199.8610.059.429.529.52213,600
Dec 04, 20199.639.879.409.799.79177,100
Dec 03, 20199.759.999.519.629.62120,400
Dec 02, 201910.2810.329.3610.0610.06328,600
Nov 29, 201910.2610.7510.0210.2710.27146,300
Nov 27, 201910.0510.379.5610.2710.27249,600
Nov 26, 201911.4811.7210.0110.0610.06668,100
Nov 25, 201911.7911.797.879.559.551,787,500
Nov 22, 201913.2713.4912.3812.4412.44189,100
Nov 21, 201913.7013.7713.2413.2813.2885,300
Nov 20, 201913.4214.0013.2613.6013.60127,200
Nov 19, 201913.6213.7413.2013.5113.51111,600
Nov 18, 201913.6114.2113.3413.5713.57153,900
Nov 15, 201913.9314.0713.2613.6813.68254,100
Nov 14, 201914.2815.0213.8013.8913.89247,500
Nov 13, 201914.5014.7013.7514.3614.36340,600
Nov 12, 201915.2815.4413.8714.5214.52522,600
Nov 11, 201916.9016.9015.4215.4715.47268,000
Nov 08, 201916.1017.7015.7916.9716.97408,300
Nov 07, 201918.3318.4913.4815.9615.961,173,500
Nov 06, 201928.7728.7717.8117.8717.871,260,500
Nov 05, 201932.2732.6429.8531.0031.00184,200
Nov 04, 201932.1832.9131.7232.1832.1862,900
Nov 01, 201931.5632.0031.3331.7931.7965,000
Oct 31, 201932.2432.3531.2031.2631.2668,600
Oct 30, 201932.7932.7931.0032.3732.3785,600
Oct 29, 201932.3433.2032.0132.8732.8770,000
Oct 28, 201934.0034.0732.3832.4132.4178,800
Oct 25, 201935.0435.2733.9434.0034.0098,500
Oct 24, 201935.1035.3934.7235.1435.14105,400
Oct 23, 201934.5335.4034.2434.9634.96108,400
Oct 22, 201933.9434.9833.5334.5434.5489,800
Oct 21, 201932.7934.0032.7934.0034.00137,200
Oct 18, 201932.3532.8032.1032.5132.51117,400
Oct 17, 201932.3132.8132.1132.4232.42171,000
Oct 16, 201931.6432.3731.4932.0932.0963,100
Oct 15, 201931.4132.1531.4131.8231.8242,200
Oct 14, 201931.4131.4631.1031.3031.3087,800
Oct 11, 201931.6131.8531.3231.4431.44142,800
Oct 10, 201931.2231.3630.7131.0631.0657,700
Oct 09, 201931.3031.5130.7031.2231.2282,500
Oct 08, 201930.9631.3930.1330.9130.91121,600
Oct 07, 201931.4131.7531.0031.4531.4584,900
Oct 04, 201930.5831.6130.5831.5231.5242,900
Oct 03, 201930.8531.0929.8930.8730.8783,200
Oct 02, 201930.5731.8930.1930.9630.9693,500
Oct 01, 201932.5032.6030.5930.7530.7554,800
Sep 30, 201931.9632.4231.6832.3332.3368,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...