BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
103.50
+1.40 (1.37%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 102.94 | 104.14 | 101.60 | 103.50 | 103.50 | 1.37% | 58,419 |
| Sep 13, 2024 | 99.42 | 103.12 | 99.18 | 102.10 | 102.10 | 4.69% | 60,451 |
| Sep 12, 2024 | 95.13 | 97.58 | 93.77 | 97.53 | 97.53 | 3.70% | 66,783 |
| Sep 11, 2024 | 92.16 | 94.05 | 90.82 | 94.05 | 94.05 | 0.98% | 60,494 |
| Sep 10, 2024 | 91.80 | 93.71 | 90.66 | 93.14 | 93.14 | 2.17% | 63,721 |
| Sep 9, 2024 | 93.00 | 94.54 | 91.16 | 91.16 | 91.16 | -2.10% | 61,417 |
| Sep 6, 2024 | 95.96 | 96.97 | 92.25 | 93.12 | 93.12 | -2.46% | 73,925 |
| Sep 5, 2024 | 96.13 | 97.00 | 94.18 | 95.47 | 95.47 | -0.27% | 86,203 |
| Sep 4, 2024 | 94.96 | 97.00 | 94.50 | 95.73 | 95.73 | 0.08% | 55,468 |
| Sep 3, 2024 | 99.94 | 101.22 | 94.79 | 95.65 | 95.65 | -4.96% | 68,683 |
| Aug 30, 2024 | 100.78 | 101.13 | 98.88 | 100.64 | 100.64 | 0.72% | 41,312 |
| Aug 29, 2024 | 100.90 | 101.16 | 98.62 | 99.92 | 99.92 | 0.66% | 41,056 |
| Aug 28, 2024 | 98.93 | 100.49 | 97.97 | 99.26 | 99.26 | -0.97% | 68,415 |
| Aug 27, 2024 | 101.97 | 102.44 | 100.13 | 100.23 | 100.23 | -3.28% | 56,767 |
| Aug 26, 2024 | 106.60 | 106.69 | 103.49 | 103.63 | 103.63 | -0.96% | 89,135 |
| Aug 23, 2024 | 97.65 | 104.64 | 97.50 | 104.63 | 104.63 | 8.04% | 113,787 |
| Aug 22, 2024 | 98.05 | 99.65 | 96.24 | 96.84 | 96.84 | -1.78% | 85,980 |
| Aug 21, 2024 | 97.01 | 99.19 | 96.16 | 98.60 | 98.60 | 3.30% | 66,618 |
| Aug 20, 2024 | 97.30 | 97.90 | 95.05 | 95.45 | 95.45 | -2.12% | 52,893 |
| Aug 19, 2024 | 95.32 | 97.88 | 95.32 | 97.52 | 97.52 | 2.65% | 128,563 |
| Aug 16, 2024 | 96.50 | 98.35 | 94.90 | 95.00 | 95.00 | -2.07% | 56,166 |
| Aug 15, 2024 | 97.11 | 98.50 | 95.47 | 97.01 | 97.01 | 2.70% | 75,918 |
| Aug 14, 2024 | 98.24 | 100.00 | 93.50 | 94.46 | 94.46 | -4.28% | 104,290 |
| Aug 13, 2024 | 94.63 | 98.81 | 93.66 | 98.68 | 98.68 | 5.48% | 150,807 |
| Aug 12, 2024 | 95.12 | 96.51 | 92.75 | 93.55 | 93.55 | -2.02% | 62,695 |
| Aug 9, 2024 | 94.85 | 96.18 | 94.52 | 95.48 | 95.48 | 0.22% | 59,219 |
| Aug 8, 2024 | 97.21 | 97.21 | 94.50 | 95.27 | 95.27 | 0.61% | 81,437 |
| Aug 7, 2024 | 100.17 | 102.46 | 94.68 | 94.69 | 94.69 | -3.98% | 106,849 |
| Aug 6, 2024 | 100.24 | 102.35 | 98.23 | 98.61 | 98.61 | -2.67% | 160,578 |
| Aug 5, 2024 | 96.29 | 102.29 | 93.20 | 101.32 | 101.32 | -2.37% | 133,993 |
| Aug 2, 2024 | 103.79 | 106.25 | 101.57 | 103.78 | 103.78 | -4.67% | 176,118 |
| Aug 1, 2024 | 120.20 | 120.50 | 106.58 | 108.86 | 108.86 | -9.73% | 238,424 |
| Jul 31, 2024 | 117.58 | 124.87 | 113.12 | 120.59 | 120.59 | -0.24% | 209,531 |
| Jul 30, 2024 | 123.74 | 125.98 | 120.39 | 120.88 | 120.88 | -1.71% | 126,936 |
| Jul 29, 2024 | 125.28 | 125.50 | 122.01 | 122.98 | 122.98 | -1.53% | 66,117 |
| Jul 26, 2024 | 121.64 | 125.94 | 121.05 | 124.89 | 124.89 | 6.01% | 69,713 |
| Jul 25, 2024 | 114.82 | 120.07 | 113.41 | 117.81 | 117.81 | 3.73% | 187,393 |
| Jul 24, 2024 | 119.27 | 121.86 | 113.12 | 113.57 | 113.57 | -5.82% | 128,363 |
| Jul 23, 2024 | 115.50 | 121.68 | 114.74 | 120.59 | 120.59 | 3.46% | 95,467 |
| Jul 22, 2024 | 113.55 | 117.63 | 111.28 | 116.56 | 116.56 | 2.65% | 77,868 |
| Jul 19, 2024 | 116.85 | 116.85 | 112.25 | 113.55 | 113.55 | -2.60% | 97,074 |
| Jul 18, 2024 | 114.31 | 119.52 | 114.31 | 116.58 | 116.58 | 1.83% | 289,274 |
| Jul 17, 2024 | 109.28 | 115.26 | 108.73 | 114.49 | 114.49 | 2.66% | 191,744 |
| Jul 16, 2024 | 100.93 | 112.38 | 100.93 | 111.52 | 111.52 | 12.28% | 175,096 |
| Jul 15, 2024 | 100.56 | 103.12 | 99.29 | 99.32 | 99.32 | -0.42% | 88,759 |
| Jul 12, 2024 | 99.26 | 101.84 | 98.15 | 99.74 | 99.74 | 2.18% | 81,936 |
| Jul 11, 2024 | 93.89 | 99.45 | 93.89 | 97.61 | 97.61 | 6.92% | 79,723 |
| Jul 10, 2024 | 90.86 | 91.48 | 90.02 | 91.29 | 91.29 | 1.11% | 71,507 |
| Jul 9, 2024 | 92.17 | 92.17 | 90.00 | 90.29 | 90.29 | -2.02% | 80,093 |
| Jul 8, 2024 | 89.73 | 92.41 | 89.73 | 92.15 | 92.15 | 3.90% | 149,001 |
| Jul 5, 2024 | 89.09 | 89.71 | 87.78 | 88.69 | 88.69 | -0.85% | 80,876 |
| Jul 3, 2024 | 89.90 | 91.50 | 89.04 | 89.45 | 89.45 | -0.41% | 40,245 |
| Jul 2, 2024 | 88.08 | 90.58 | 87.67 | 89.82 | 89.82 | 0.72% | 120,766 |
| Jul 1, 2024 | 92.91 | 93.09 | 88.34 | 89.18 | 89.18 | -4.20% | 108,190 |
| Jun 28, 2024 | 92.69 | 94.22 | 91.20 | 93.09 | 93.09 | 1.63% | 121,829 |
| Jun 27, 2024 | 91.61 | 91.84 | 90.21 | 91.60 | 91.60 | 0.38% | 76,376 |
| Jun 26, 2024 | 90.76 | 91.77 | 90.09 | 91.25 | 91.25 | -0.45% | 72,046 |
| Jun 25, 2024 | 94.29 | 94.29 | 90.57 | 91.66 | 91.66 | -2.86% | 136,233 |
| Jun 24, 2024 | 96.29 | 96.81 | 94.28 | 94.36 | 94.36 | -1.90% | 57,001 |
| Jun 21, 2024 | 95.38 | 96.22 | 93.95 | 96.19 | 96.19 | 0.33% | 217,866 |
| Jun 20, 2024 | 97.78 | 99.07 | 95.52 | 95.87 | 95.87 | -2.77% | 72,033 |
| Jun 18, 2024 | 98.78 | 99.38 | 98.00 | 98.60 | 98.60 | -0.25% | 47,301 |
| Jun 17, 2024 | 96.90 | 99.05 | 96.74 | 98.85 | 98.85 | 0.89% | 72,662 |
| Jun 14, 2024 | 98.37 | 99.58 | 96.60 | 97.98 | 97.98 | -1.63% | 91,276 |
| Jun 13, 2024 | 99.99 | 100.03 | 97.94 | 99.60 | 99.60 | -0.91% | 67,019 |
| Jun 12, 2024 | 99.81 | 103.62 | 98.08 | 100.51 | 100.51 | 4.25% | 106,984 |
| Jun 11, 2024 | 96.46 | 97.47 | 95.95 | 96.41 | 96.41 | -1.23% | 59,815 |
| Jun 10, 2024 | 96.51 | 98.21 | 96.51 | 97.61 | 97.61 | -0.04% | 70,629 |
| Jun 7, 2024 | 97.92 | 99.24 | 97.54 | 97.65 | 97.65 | -1.29% | 56,175 |
| Jun 6, 2024 | 99.42 | 99.77 | 97.79 | 98.93 | 98.93 | -0.58% | 70,861 |
| Jun 5, 2024 | 97.10 | 100.19 | 96.00 | 99.51 | 99.51 | 2.91% | 116,357 |
| Jun 4, 2024 | 98.00 | 98.50 | 96.05 | 96.70 | 96.70 | -2.07% | 115,570 |
| Jun 3, 2024 | 104.13 | 104.13 | 98.35 | 98.74 | 98.74 | -4.03% | 76,374 |
| May 31, 2024 | 101.62 | 103.38 | 100.22 | 102.89 | 102.89 | 1.76% | 89,044 |
| May 30, 2024 | 100.08 | 103.29 | 99.08 | 101.11 | 101.11 | 1.68% | 152,907 |
| May 29, 2024 | 101.07 | 101.46 | 98.57 | 99.44 | 99.44 | -3.80% | 130,056 |
| May 28, 2024 | 104.83 | 106.12 | 102.80 | 103.37 | 103.37 | -1.03% | 52,220 |
| May 24, 2024 | 102.76 | 104.87 | 102.18 | 104.45 | 104.45 | 2.62% | 59,592 |
| May 23, 2024 | 103.13 | 103.13 | 100.30 | 101.78 | 101.78 | -0.72% | 68,439 |
| May 22, 2024 | 103.19 | 103.59 | 101.62 | 102.52 | 102.52 | -0.52% | 60,152 |
| May 21, 2024 | 101.00 | 103.14 | 100.35 | 103.06 | 103.06 | 1.44% | 65,285 |
| May 20, 2024 | 100.75 | 103.84 | 100.75 | 101.60 | 101.60 | 0.83% | 58,351 |
| May 17, 2024 | 102.41 | 102.41 | 100.39 | 100.76 | 100.76 | -1.28% | 57,236 |
| May 16, 2024 | 106.56 | 106.56 | 101.99 | 102.07 | 102.07 | -4.62% | 70,190 |
| May 15, 2024 | 106.61 | 107.03 | 105.47 | 107.01 | 107.01 | 2.15% | 43,647 |
| May 14, 2024 | 105.07 | 105.28 | 103.08 | 104.76 | 104.76 | 0.96% | 124,487 |
| May 13, 2024 | 103.81 | 104.78 | 103.06 | 103.76 | 103.76 | 0.69% | 46,978 |
| May 10, 2024 | 102.68 | 104.33 | 101.79 | 103.05 | 103.05 | 0.30% | 51,174 |
| May 9, 2024 | 101.31 | 102.95 | 99.75 | 102.74 | 102.74 | 1.54% | 69,700 |
| May 8, 2024 | 99.32 | 101.32 | 98.70 | 101.18 | 101.18 | 1.30% | 105,183 |
| May 7, 2024 | 104.06 | 104.06 | 99.50 | 99.88 | 99.88 | -4.00% | 108,615 |
| May 6, 2024 | 104.00 | 106.40 | 103.32 | 104.04 | 104.04 | 1.46% | 131,281 |
| May 3, 2024 | 104.62 | 106.43 | 101.06 | 102.54 | 102.54 | 0.09% | 102,327 |
| May 2, 2024 | 101.02 | 102.89 | 98.26 | 102.45 | 102.45 | 1.85% | 135,889 |
| May 1, 2024 | 108.84 | 114.60 | 100.14 | 100.59 | 100.59 | -8.28% | 234,085 |
| Apr 30, 2024 | 109.79 | 111.25 | 109.21 | 109.67 | 109.67 | -1.66% | 83,095 |
| Apr 29, 2024 | 114.00 | 115.40 | 110.79 | 111.52 | 111.52 | -1.27% | 60,598 |
| Apr 26, 2024 | 113.90 | 115.58 | 112.83 | 112.95 | 112.95 | -0.56% | 51,664 |
| Apr 25, 2024 | 110.17 | 114.52 | 109.01 | 113.59 | 113.59 | 1.14% | 65,654 |
| Apr 24, 2024 | 113.32 | 115.49 | 110.31 | 112.31 | 112.31 | -1.40% | 112,402 |