Canada markets closed

BlueLinx Holdings Inc. (BXC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.54-1.15 (-1.05%)
At close: 04:00PM EDT
108.54 +0.03 (+0.03%)
After hours: 04:02PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024109.18110.65106.48108.54108.5486,700
Apr 18, 2024111.10112.51108.96109.69109.6968,700
Apr 17, 2024114.60114.62109.59110.00110.0080,600
Apr 16, 2024113.82115.20111.50113.77113.7760,900
Apr 15, 2024117.93118.16114.07115.38115.3871,400
Apr 12, 2024119.12119.48116.98117.50117.5061,200
Apr 11, 2024120.44120.91119.41120.24120.2448,300
Apr 10, 2024123.57125.82119.77120.55120.5553,900
Apr 09, 2024128.05128.17126.00128.17128.1761,200
Apr 08, 2024129.02131.95127.34128.05128.0556,900
Apr 05, 2024126.67129.25126.34129.02129.0265,100
Apr 04, 2024129.70130.25125.53126.60126.6052,400
Apr 03, 2024123.14129.94123.14128.27128.2780,400
Apr 02, 2024125.99125.99123.16124.00124.0056,500
Apr 01, 2024130.43132.00127.36128.06128.0645,200
Mar 28, 2024129.23131.26128.88130.24130.2470,500
Mar 27, 2024129.35129.38127.76128.29128.2964,800
Mar 26, 2024130.04130.26127.53128.12128.1239,500
Mar 25, 2024130.28131.01128.63128.73128.7339,900
Mar 22, 2024131.98131.98129.12130.31130.3137,000
Mar 21, 2024128.28132.21126.78131.25131.2572,900
Mar 20, 2024120.61127.77120.60126.48126.4861,400
Mar 19, 2024116.97121.24116.97121.24121.2441,400
Mar 18, 2024116.41119.30115.56117.12117.1268,100
Mar 15, 2024114.86117.48114.86116.26116.26183,700
Mar 14, 2024117.26117.34115.55115.90115.9069,900
Mar 13, 2024119.36120.01118.33118.40118.4033,200
Mar 12, 2024117.21119.36116.55119.30119.3063,000
Mar 11, 2024119.14119.14116.14117.59117.5943,400
Mar 08, 2024121.49123.92118.86119.77119.7763,600
Mar 07, 2024119.18121.26119.18120.29120.2938,800
Mar 06, 2024120.71121.30117.64118.51118.5187,200
Mar 05, 2024124.14124.99118.83119.40119.4068,700
Mar 04, 2024130.02132.67125.13125.14125.1457,800
Mar 01, 2024127.68129.94125.76129.35129.3590,300
Feb 29, 2024124.71126.88124.27126.85126.8566,200
Feb 28, 2024123.50125.00122.43123.18123.1849,700
Feb 27, 2024123.51124.67122.19124.39124.3993,800
Feb 26, 2024117.48122.85116.61122.01122.0194,600
Feb 23, 2024116.34123.06115.15118.15118.1589,000
Feb 22, 2024116.34116.44111.75115.50115.50115,200
Feb 21, 2024115.68117.15108.48114.85114.85153,500
Feb 20, 2024117.78117.98114.27117.10117.1081,900
Feb 16, 2024120.86121.97118.73118.87118.8778,200
Feb 15, 2024121.40123.54118.05122.45122.4589,300
Feb 14, 2024119.44119.83116.58119.74119.7462,900
Feb 13, 2024117.51118.79115.46116.82116.8282,800
Feb 12, 2024121.61124.32121.26123.66123.6698,200
Feb 09, 2024117.61121.25116.92120.84120.8481,000
Feb 08, 2024115.82117.82114.80117.71117.7184,200
Feb 07, 2024115.35116.51114.50115.81115.8137,400
Feb 06, 2024114.90115.60113.08114.35114.3546,300
Feb 05, 2024115.33115.74112.08114.59114.5963,000
Feb 02, 2024114.31117.48113.32117.35117.3563,400
Feb 01, 2024116.09116.75112.62116.72116.7268,100
Jan 31, 2024113.83119.98113.08115.34115.34153,900
Jan 30, 2024111.96114.05111.96113.83113.8382,400
Jan 29, 2024109.90112.30109.30112.29112.29104,100
Jan 26, 2024110.59110.96108.73109.78109.7851,200
Jan 25, 2024111.78111.78108.86110.25110.2564,100
Jan 24, 2024111.46111.46107.70109.42109.4260,600
Jan 23, 2024114.81114.92109.48109.68109.6867,400
Jan 22, 2024112.80115.18112.30114.76114.7667,300
Jan 19, 2024110.87111.38108.75111.17111.1751,100
Jan 18, 2024111.14111.14108.00110.39110.3963,300
Jan 17, 2024106.81110.34105.86110.31110.31102,500
Jan 16, 2024108.04109.19107.70108.54108.5482,000
Jan 12, 2024112.71112.71108.99109.68109.6847,600
Jan 11, 2024111.07111.87109.21111.19111.1970,800
Jan 10, 2024110.43112.15109.83112.15112.1561,100
Jan 09, 2024110.22110.79108.51110.50110.5092,200
Jan 08, 2024110.70112.66109.70112.60112.60118,000
Jan 05, 2024108.22111.32108.15109.65109.6562,700
Jan 04, 2024109.34110.30108.62109.51109.51104,600
Jan 03, 2024109.18110.69107.11108.89108.89100,600
Jan 02, 2024112.09113.60109.85110.72110.7293,600
Dec 29, 2023115.45115.46112.89113.31113.31107,200
Dec 28, 2023115.54116.43114.86116.05116.0574,600
Dec 27, 2023115.91117.09115.15116.18116.1869,600
Dec 26, 2023114.09115.48113.19115.39115.3950,900
Dec 22, 2023113.89114.29112.44113.59113.5970,000
Dec 21, 2023113.01113.22109.79113.19113.19124,300
Dec 20, 2023112.69115.29110.79111.00111.00109,700
Dec 19, 2023108.54113.38107.60112.79112.79131,800
Dec 18, 2023107.68108.20106.40107.00107.00139,300
Dec 15, 2023107.55109.27106.40106.55106.55205,000
Dec 14, 2023102.58108.28102.05107.29107.29164,700
Dec 13, 202396.68100.4093.73100.15100.15124,200
Dec 12, 202397.1197.1195.1496.2096.2072,300
Dec 11, 202394.1197.2394.0096.9396.93111,400
Dec 08, 202392.8094.8592.2594.0094.0082,800
Dec 07, 202392.4893.2591.2993.0193.0171,100
Dec 06, 202391.6393.6291.5591.9091.9079,000
Dec 05, 202391.5992.6090.8090.9190.9147,700
Dec 04, 202391.2592.4190.5491.5191.5164,900
Dec 01, 202387.4492.5287.4492.2992.29104,200
Nov 30, 202388.0188.8186.8387.8587.8564,500
Nov 29, 202387.1288.5687.1287.3487.3439,600
Nov 28, 202388.8088.8085.9886.3986.3941,500
Nov 27, 202387.7588.9487.2688.7788.7765,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...