NYSE - Delayed Quote USD

BlueLinx Holdings Inc. (BXC)

66.60
-3.07
(-4.41%)
At close: June 13 at 4:00:02 PM EDT
65.32
-1.28
(-1.92%)
After hours: June 13 at 4:06:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202568.5368.8166.5866.6066.6075,400
Jun 12, 202569.4070.2868.7569.6769.6757,600
Jun 11, 202571.5172.1370.6470.7670.7684,100
Jun 10, 202570.2071.7969.4171.5271.5289,000
Jun 9, 202568.3370.0368.3369.2369.2364,900
Jun 6, 202568.1968.6166.1767.3767.37103,400
Jun 5, 202567.2467.4465.6566.8266.8280,600
Jun 4, 202567.2968.3666.7467.6467.64109,600
Jun 3, 202564.8867.6964.6467.6067.6056,400
Jun 2, 202566.5166.5663.1464.7464.74113,100
May 30, 202567.0867.7066.4066.9266.9269,100
May 29, 202567.5568.0066.6167.9867.9874,400
May 28, 202568.2868.2866.7866.7966.7955,700
May 27, 202567.3068.7165.9168.1568.1588,500
May 23, 202565.0066.5064.9165.8765.87105,400
May 22, 202567.5267.5266.0366.5166.51103,600
May 21, 202568.8968.8966.0466.0966.0965,300
May 20, 202569.5171.5669.2569.7969.7999,300
May 19, 202569.1870.5069.1869.9269.9253,400
May 16, 202569.8571.5769.5470.9770.9757,400
May 15, 202569.7071.1067.8469.7969.7955,000
May 14, 202573.1173.6970.3970.4070.4083,700
May 13, 202573.7175.7173.0273.7773.77101,200
May 12, 202572.2974.6671.1972.6272.62106,600
May 9, 202567.3469.6567.3468.1268.1265,400
May 8, 202565.7368.8565.7367.7567.7569,600
May 7, 202565.5665.6764.2764.8564.8579,200
May 6, 202565.6765.6764.1964.6264.62103,100
May 5, 202567.3468.4666.6966.7066.7079,300
May 2, 202564.6369.4664.1568.2268.22138,500
May 1, 202565.1867.1163.6163.7663.76168,100
Apr 30, 202567.1569.5863.5565.1465.14280,000
Apr 29, 202571.4872.3370.5572.3372.33134,600
Apr 28, 202572.7374.1971.4172.4472.4492,100
Apr 25, 202573.0873.7172.0073.0373.0392,800
Apr 24, 202572.2074.8872.1574.0774.0788,300
Apr 23, 202573.9876.0571.1171.5671.5697,200
Apr 22, 202571.9972.8569.1671.6171.6190,600
Apr 21, 202571.5071.5669.0770.6170.6173,000
Apr 17, 202570.0272.5470.0171.9471.9496,800
Apr 16, 202570.2470.5068.7070.0870.0873,800
Apr 15, 202570.4672.3569.7670.3570.3566,600
Apr 14, 202572.9172.9169.9371.2671.2672,400
Apr 11, 202571.4072.3669.1771.5571.5561,300
Apr 10, 202572.3873.0569.0571.0171.0193,200
Apr 9, 202568.3276.4467.6474.2874.28194,200
Apr 8, 202574.2775.4267.7669.0869.0892,200
Apr 7, 202569.7675.6969.0071.9471.94118,900
Apr 4, 202568.4874.0167.4272.8772.87168,000
Apr 3, 202573.3573.3570.2772.0472.04185,800
Apr 2, 202573.3278.1673.3278.0378.0396,600
Apr 1, 202573.8975.4873.6274.5374.5376,700
Mar 31, 202574.0476.3174.0474.9874.9883,300
Mar 28, 202579.8379.8375.7776.6176.6169,100
Mar 27, 202580.1381.1278.8080.4480.4452,400
Mar 26, 202581.0981.9879.5480.0280.0274,500
Mar 25, 202583.2783.5881.1581.2681.26109,400
Mar 24, 202581.9884.3381.1284.2284.2284,800
Mar 21, 202580.8681.8179.7480.4180.41269,100
Mar 20, 202580.1683.4380.1682.4282.4276,400
Mar 19, 202580.0982.3379.5181.6381.6376,700
Mar 18, 202581.1282.1179.9280.0780.0785,600
Mar 17, 202580.0182.3780.0181.1481.1458,800
Mar 14, 202579.4581.3879.3380.8980.8996,000
Mar 13, 202578.2980.8076.8378.3778.3791,700
Mar 12, 202577.7979.4577.1778.5478.5475,500
Mar 11, 202577.2979.2477.0577.0777.0783,700
Mar 10, 202577.9480.0775.6977.0677.06100,400
Mar 7, 202577.0679.2875.9978.4978.4978,400
Mar 6, 202575.6377.5875.1277.0877.0870,600
Mar 5, 202575.3177.3474.3076.7476.7479,300
Mar 4, 202575.8876.7573.0174.7774.7767,500
Mar 3, 202579.6681.9976.9777.7177.7175,300
Feb 28, 202581.5782.1279.2479.3779.37102,800
Feb 27, 202582.8784.2579.4281.1581.15121,300
Feb 26, 202584.4185.7183.9784.0084.0081,500
Feb 25, 202581.8885.2281.8883.9983.99123,800
Feb 24, 202582.6283.1580.3082.0082.00104,500
Feb 21, 202591.9991.9982.2382.5382.53158,800
Feb 20, 202591.3091.3488.3990.2490.24155,700
Feb 19, 202595.9595.9586.2192.0192.01198,700
Feb 18, 2025101.68101.6897.6199.7099.7064,900
Feb 14, 2025102.30103.10101.21101.82101.8239,700
Feb 13, 2025100.42101.96100.11101.55101.5540,500
Feb 12, 2025100.63101.4199.7699.7899.7844,900
Feb 11, 2025102.35106.01102.35103.14103.1437,200
Feb 10, 2025103.94105.11103.27104.24104.2440,300
Feb 7, 2025105.81106.02102.12102.89102.8938,500
Feb 6, 2025106.12107.64105.82106.07106.0727,700
Feb 5, 2025106.90106.90104.87105.77105.7762,800
Feb 4, 2025103.22105.98101.92105.79105.7939,000
Feb 3, 2025105.20105.92103.25103.61103.6146,900
Jan 31, 2025111.27111.60107.45107.78107.7855,700
Jan 30, 2025109.63114.19107.72112.26112.2690,900
Jan 29, 2025107.45108.94106.10107.52107.5256,800
Jan 28, 2025109.57109.57106.59107.92107.9263,300
Jan 27, 2025109.51111.36108.12109.96109.9674,100
Jan 24, 2025108.29109.73106.74109.45109.4568,700
Jan 23, 2025107.51109.30107.38108.12108.1245,100
Jan 22, 2025109.52111.13107.27107.63107.6375,700
Jan 21, 2025108.18111.37108.18110.42110.4260,400
Jan 17, 2025108.93109.33105.85106.72106.7264,000
Jan 16, 2025108.24109.25105.68106.96106.9673,900
Jan 15, 2025108.48109.36106.56108.87108.8777,400
Jan 14, 2025101.49104.48100.58103.94103.9485,900
Jan 13, 202594.40102.4993.86102.18102.1886,600
Jan 10, 202595.2197.0794.6296.0896.0848,900
Jan 8, 202596.4699.5496.4697.6597.6546,000
Jan 7, 2025100.44101.6798.1498.4498.4488,900
Jan 6, 2025101.42104.1199.79100.65100.6544,500
Jan 3, 2025100.56101.5097.06101.04101.0441,400
Jan 2, 2025103.32104.5598.7799.8699.8647,200
Dec 31, 2024102.53104.48101.58102.16102.1632,500
Dec 30, 2024102.93103.98100.18102.45102.4531,000
Dec 27, 2024105.32105.91102.07103.72103.7248,700
Dec 26, 2024106.56107.10105.22106.57106.5741,000
Dec 24, 2024105.57107.32105.00107.26107.2622,500
Dec 23, 2024106.04107.13105.47105.71105.7132,000
Dec 20, 2024104.42108.99104.42106.77106.77160,400
Dec 19, 2024111.56112.65105.75106.21106.2168,600
Dec 18, 2024116.41118.16109.34110.42110.4259,100
Dec 17, 2024117.03118.93115.04116.36116.3640,700
Dec 16, 2024119.00120.41115.67117.52117.5244,200
Dec 13, 2024121.11126.45117.92118.79118.7942,000
Dec 12, 2024123.20123.68121.67121.88121.8833,700
Dec 11, 2024125.31126.16123.47124.34124.3441,800
Dec 10, 2024128.14128.16123.42124.03124.0398,200
Dec 9, 2024128.27130.06127.93128.29128.2931,500
Dec 6, 2024128.00128.00125.91127.27127.2741,300
Dec 5, 2024128.29128.90125.50126.64126.6430,400
Dec 4, 2024127.35128.91125.86128.63128.6338,000
Dec 3, 2024127.55128.10125.00126.85126.8544,600
Dec 2, 2024125.07128.74124.58126.72126.7239,200
Nov 29, 2024127.00128.18124.77125.70125.7030,500
Nov 27, 2024126.20129.00124.81125.13125.1331,800
Nov 26, 2024129.91129.91125.78125.90125.9067,200
Nov 25, 2024130.02134.79129.71131.66131.6658,100
Nov 22, 2024124.72127.54124.72127.53127.5358,900
Nov 21, 2024122.67126.00122.67123.36123.3653,000
Nov 20, 2024120.54122.01119.03121.30121.3032,800
Nov 19, 2024120.85121.61119.88121.05121.0550,300
Nov 18, 2024120.30123.54120.20122.76122.7653,600
Nov 15, 2024123.45123.45118.58120.39120.3938,900
Nov 14, 2024125.18126.37119.64121.34121.3457,200
Nov 13, 2024123.65127.46123.39123.73123.7348,100
Nov 12, 2024123.15124.84121.64121.77121.7749,300
Nov 11, 2024123.55125.83123.55125.30125.3040,500
Nov 8, 2024122.32124.08121.28122.26122.2649,700
Nov 7, 2024121.49124.55120.17122.41122.4153,700
Nov 6, 2024120.00126.55119.91122.69122.6988,900
Nov 5, 2024108.77117.46108.77116.48116.4869,300
Nov 4, 2024109.36113.22109.36110.02110.0244,700
Nov 1, 2024110.96113.58109.26109.89109.8956,900
Oct 31, 2024112.37112.68108.73109.46109.46110,100
Oct 30, 2024107.70119.11107.70112.88112.88154,200
Oct 29, 2024105.06106.67101.69103.43103.4372,300
Oct 28, 2024105.65107.31105.65106.98106.9868,900
Oct 25, 2024105.04105.87103.40104.18104.1845,400
Oct 24, 2024102.92104.09101.63104.07104.0741,900
Oct 23, 202499.86102.9499.86102.43102.4347,500
Oct 22, 2024102.00102.08100.47100.47100.4760,300
Oct 21, 2024108.73108.73102.93102.97102.9764,000
Oct 18, 2024110.41110.75109.21109.54109.5450,100
Oct 17, 2024112.62112.68108.66109.87109.8748,400
Oct 16, 2024110.92113.10110.48112.80112.8037,500
Oct 15, 2024110.25111.29108.96108.96108.9658,400
Oct 14, 2024108.73110.46108.02109.83109.8333,100
Oct 11, 2024106.27109.30106.27109.25109.2533,700
Oct 10, 2024106.91107.75105.32105.93105.9339,000
Oct 9, 2024108.06109.26106.71109.02109.0247,800
Oct 8, 2024107.74108.37106.20108.04108.0469,200
Oct 7, 2024104.71106.97104.11106.97106.9793,500
Oct 4, 2024106.07106.20103.31106.18106.1894,900
Oct 3, 2024102.00103.50101.08103.47103.4745,000
Oct 2, 2024103.54105.54102.34103.49103.4981,100
Oct 1, 2024104.67105.84103.47104.81104.8140,400
Sep 30, 2024103.04106.35103.04105.42105.4248,800
Sep 27, 2024108.12108.93103.98104.56104.56136,500
Sep 26, 2024105.72108.79105.63105.94105.9470,200
Sep 25, 2024105.89105.89102.89103.04103.0445,100
Sep 24, 2024107.33107.53105.03106.07106.0736,600
Sep 23, 2024109.27110.48106.32106.90106.9039,300
Sep 20, 2024109.30111.24107.80107.80107.80180,600
Sep 19, 2024110.61111.68108.10110.45110.4540,900
Sep 18, 2024106.08111.45105.37106.19106.1951,600
Sep 17, 2024105.34106.54104.19105.54105.5451,000
Sep 16, 2024102.94104.14101.60103.50103.5058,400
Sep 13, 202499.42103.1299.18102.10102.1060,500
Sep 12, 202495.1397.5893.7797.5397.5366,800
Sep 11, 202492.1694.0590.8294.0594.0560,500
Sep 10, 202491.8093.7190.6693.1493.1463,700
Sep 9, 202493.0094.5491.1691.1691.1661,400
Sep 6, 202495.9696.9792.2593.1293.1273,900
Sep 5, 202496.1397.0094.1895.4795.4786,200
Sep 4, 202494.9697.0094.5095.7395.7355,500
Sep 3, 202499.94101.2294.7995.6595.6568,700
Aug 30, 2024100.78101.1398.88100.64100.6441,300
Aug 29, 2024100.90101.1698.6299.9299.9241,100
Aug 28, 202498.93100.4997.9799.2699.2668,400
Aug 27, 2024101.97102.44100.13100.23100.2356,800
Aug 26, 2024106.60106.69103.49103.63103.6389,100
Aug 23, 202497.65104.6497.50104.63104.63113,700
Aug 22, 202498.0599.6596.2496.8496.8486,000
Aug 21, 202497.0199.1996.1698.6098.6066,600
Aug 20, 202497.3097.9095.0595.4595.4552,900
Aug 19, 202495.3297.8895.3297.5297.52128,600
Aug 16, 202496.5098.3594.9095.0095.0056,200
Aug 15, 202497.1198.5095.4797.0197.0175,900
Aug 14, 202498.24100.0093.5094.4694.46104,300
Aug 13, 202494.6398.8193.6698.6898.68150,800
Aug 12, 202495.1296.5192.7593.5593.5562,700
Aug 9, 202494.8596.1894.5295.4895.4859,200
Aug 8, 202497.2197.2194.5095.2795.2781,400
Aug 7, 2024100.17102.4694.6894.6994.69106,800
Aug 6, 2024100.24102.3598.2398.6198.61160,600
Aug 5, 202496.29102.2993.20101.32101.32134,000
Aug 2, 2024103.79106.25101.57103.78103.78176,100
Aug 1, 2024120.20120.50106.58108.86108.86238,400
Jul 31, 2024117.58124.87113.12120.59120.59209,500
Jul 30, 2024123.74125.98120.39120.88120.88126,900
Jul 29, 2024125.28125.50122.01122.98122.9866,100
Jul 26, 2024121.64125.94121.05124.89124.8969,700
Jul 25, 2024114.82120.07113.41117.81117.81187,400
Jul 24, 2024119.27121.86113.12113.57113.57128,400
Jul 23, 2024115.50121.68114.74120.59120.5995,500
Jul 22, 2024113.55117.63111.28116.56116.5677,900
Jul 19, 2024116.85116.85112.25113.55113.5597,100
Jul 18, 2024114.31119.52114.31116.58116.58289,300
Jul 17, 2024109.28115.26108.73114.49114.49191,700
Jul 16, 2024100.93112.38100.93111.52111.52175,100
Jul 15, 2024100.56103.1299.2999.3299.3288,800
Jul 12, 202499.26101.8498.1599.7499.7481,900
Jul 11, 202493.8999.4593.8997.6197.6179,700
Jul 10, 202490.8691.4890.0291.2991.2971,500
Jul 9, 202492.1792.1790.0090.2990.2980,100
Jul 8, 202489.7392.4189.7392.1592.15149,000
Jul 5, 202489.0989.7187.7888.6988.6980,900
Jul 3, 202489.9091.5089.0489.4589.4540,200
Jul 2, 202488.0890.5887.6789.8289.82120,800
Jul 1, 202492.9193.0988.3489.1889.18108,200
Jun 28, 202492.6994.2291.2093.0993.09121,800
Jun 27, 202491.6191.8490.2191.6091.6076,400
Jun 26, 202490.7691.7790.0991.2591.2572,000
Jun 25, 202494.2994.2990.5791.6691.66136,200
Jun 24, 202496.2996.8194.2894.3694.3657,000
Jun 21, 202495.3896.2293.9596.1996.19217,900
Jun 20, 202497.7899.0795.5295.8795.8772,000
Jun 18, 202498.7899.3898.0098.6098.6047,300
Jun 17, 202496.9099.0596.7498.8598.8572,700
Jun 14, 202498.3799.5896.6097.9897.9891,300

Related Tickers

DSGR Distribution Solutions Group, Inc.
26.82
-3.43%
 
WCC-PA WESCO International, Inc.
25.57
-0.02%
 
TITN Titan Machinery Inc.
19.32
-2.33%
 
SITE SiteOne Landscape Supply, Inc.
118.77
-3.66%
 
HMC.VN Vnsteel - Ho Chi Minh City Metal Corporation
12,300.00
+0.82%
 
DAE.SW Dätwyler Holding AG
118.40
-0.17%
 
BOSN.SW Bossard Holding AG
181.60
-1.84%
 
DXPE DXP Enterprises, Inc.
76.60
-2.83%
 
FERG.L Ferguson Enterprises Inc.
15,680.00
-0.44%
 
SHI.L SIG plc
15.10
+6.19%