BlueLinx Holdings Inc. (BXC) NYSE

79.66

+0.58(+0.73%)

Updated at August 18 03:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202578.4879.0879.0879.6877.02133,300
August 14, 202576.8477.677.678.1276.39112,848
August 13, 202574.6878.7278.7278.8573.88124,823
August 12, 202572.6174.4374.4375.3571.5110,206
August 11, 202572.4471.3971.3973.8270.1476,100
August 08, 202572.0672.1572.1575.8772.06129,000
August 07, 202573.1673.8873.8875.2972.09138,167
August 06, 202572.3572.372.372.5870.15121,336
August 05, 202571.4872.8572.8575.7569.98257,722
August 04, 202572.3971.3971.3972.870.6966,150
August 01, 202571.4371.9971.9972.7969.01155,832
July 31, 202572.3173.2773.2773.9171.99137,700
July 30, 202576.0273.7873.7878.9272.24270,544
July 29, 202579.0175.8775.8779.5873.69144,600
July 28, 202579.8178.2578.2580.1378.2591,040
July 25, 202578.5480.0580.0580.3177.9371,833
July 24, 202579.3378.3678.3679.7678.1177,401
July 23, 202578.6580.1480.1480.4878.65100,005
July 22, 202574.9177.2277.2277.9173.88200,310
July 21, 202574.8273.8873.8875.7873.47125,027
July 18, 202580.8674.0174.0181.973.24166,600
July 17, 202581.7182.3782.3782.9881.476,743
July 16, 202581.9481.4981.4982.2579.7469,700
July 15, 202584.6481.1581.1585.3681.15235,000
July 14, 202586.5683.8783.8786.5682.68279,804
July 11, 202585.1586.5686.5686.7584.13214,400
July 10, 20258586.386.388.385145,954
July 09, 202584.4186.0686.0686.8183.380,900
July 08, 202581.2983.5683.5684.3680.7973,200
July 07, 202582.8480.5580.5583.3780.4268,439
July 03, 202584.2884.1384.1385.4483.3835,528
July 02, 202580.9984.1584.1584.5780.99109,934
July 01, 202574.0280.9680.9683.6373.81306,163
June 30, 202575.374.3874.3876.473.572,134
June 27, 202573.0674.2674.2675.8573.06188,900
June 26, 202573.673.8973.8973.8972.3667,213
June 25, 202574.5473.4373.4374.8272.5694,800
June 24, 202574.8874.6174.6175.2173.2478,848
June 23, 202567.6973.5873.5873.8967.68163,100
June 20, 202567.2768.7468.7475.1167.27357,429
June 18, 202564.7966.2266.2267.5864.6274,827
June 17, 202567.8265.4365.4368.7965.2658,812
June 16, 202567.9468.7368.7368.866.7102,239
June 13, 202568.5366.666.668.8166.5875,445
June 12, 202569.469.6769.6770.2868.7557,633
June 11, 202571.5170.7670.7672.1370.6484,134
June 10, 202570.271.5271.5271.7969.4189,039
June 09, 202568.3369.2369.2370.0368.3364,946
June 06, 202568.1967.3767.3768.6166.17103,400
June 05, 202567.2466.8266.8267.4465.6580,600
June 04, 202567.2967.6467.6468.3666.74109,645
June 03, 202564.8867.667.667.6964.6456,400
June 02, 202566.5164.7464.7466.5663.14113,167
May 30, 202567.0866.9266.9267.766.469,140
May 29, 202567.5567.9867.986866.6174,400
May 28, 202568.2866.7966.7968.2866.7855,700
May 27, 202567.368.1568.1568.7165.9188,500
May 23, 20256565.8765.8766.564.91105,410
May 22, 202567.5266.5166.5167.5266.03103,601
May 21, 202568.8966.0966.0968.8966.0465,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved