BlueLinx Holdings Inc New (BXC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.41 | -8.37482573193 | 100.42 | 103.1 | 86.21 | 85943 | 95.71763277 | CS |
| 4 | -16.28 | -15.03370579 | 108.29 | 114.19 | 86.21 | 60376 | 103.38883989 | CS |
| 12 | -36.17 | -28.2181307536 | 128.18 | 130.06 | 86.21 | 55780 | 107.70809485 | CS |
| 26 | -5.29 | -5.4367934224 | 97.3 | 134.792 | 86.21 | 59190 | 107.70162914 | CS |
| 52 | -25.77 | -21.8797758533 | 117.78 | 134.792 | 86.21 | 74724 | 107.76630153 | CS |
| 156 | 7.29 | 8.60481586402 | 84.72 | 134.792 | 57.495 | 98226 | 86.9782596 | CS |
| 260 | 78.2 | 566.256335988 | 13.81 | 134.792 | 3.6 | 136012 | 57.51240542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 92.01 | -7.69 | -7.71 | 95.95 | 96.77 | 86.21 | 198716 |
| 1739922000 | 99.7 | -2.12 | -2.08 | 101.68 | 101.68 | 97.61 | 64856 |
| 1739576400 | 101.82 | 0.27 | 0.27 | 102.3 | 103.1 | 101.2 | 39718 |
| 1739490000 | 101.55 | 1.77 | 1.77 | 100.42 | 101.9599 | 100.07 | 40483 |
| 1739403600 | 99.78 | -3.36 | -3.26 | 100.63 | 101.41 | 99.76 | 44886 |
| 1739317200 | 103.14 | -1.1 | -1.06 | 102.35 | 106.01 | 101.94 | 37224 |
| 1739230800 | 104.24 | 1.35 | 1.31 | 103.94 | 105.1075 | 103.27 | 40262 |
| 1738971600 | 102.89 | -3.18 | -3.00 | 105.81 | 106.015 | 102.12 | 38474 |
| 1738885200 | 106.07 | 0.3 | 0.28 | 106.12 | 107.64 | 105.82 | 27747 |
| 1738798800 | 105.77 | -0.02 | -0.02 | 106.9 | 106.9 | 104.871 | 62759 |
| 1738712400 | 105.79 | 2.18 | 2.10 | 103.22 | 105.975 | 101.92 | 39013 |
| 1738626000 | 103.61 | -4.17 | -3.87 | 105.2 | 105.915 | 102.99 | 46905 |
| 1738366800 | 107.78 | -4.48 | -3.99 | 111.27 | 111.6 | 107.45 | 55652 |
| 1738280400 | 112.26 | 4.74 | 4.41 | 109.63 | 114.19 | 107.72 | 90675 |
| 1738194000 | 107.52 | -0.4 | -0.37 | 107.45 | 108.94 | 106.095 | 56843 |
| 1738107600 | 107.92 | -2.04 | -1.86 | 110.63 | 110.63 | 106.59 | 62619 |
| 1738021200 | 109.96 | 0.51 | 0.47 | 106.63 | 111.355 | 106.63 | 73184 |
| 1737762000 | 109.45 | 1.82 | 1.69 | 108.29 | 109.73 | 106.74 | 68533 |
| 1737675600 | 107.63 | 0 | 0.00 | 107.63 | 107.63 | 107.63 | 0 |
| 1737589200 | 107.63 | -2.79 | -2.53 | 109.52 | 111.13 | 107.27 | 75662 |
| 1737502800 | 110.42 | 3.7 | 3.47 | 108.18 | 111.37 | 107.85 | 60199 |
| 1737157200 | 106.72 | -0.24 | -0.22 | 108.93 | 109.325 | 105.85 | 63995 |
| 1737070800 | 106.96 | -1.91 | -1.75 | 108.24 | 109.98 | 105.68 | 73940 |
| 1736984400 | 108.87 | 4.93 | 4.74 | 108.48 | 109.36 | 106.555 | 77422 |
| 1736898000 | 103.94 | 1.76 | 1.72 | 102.03 | 104.48 | 100.58 | 85893 |
| 1736811600 | 102.18 | 6.1 | 6.35 | 94.4 | 102.49 | 93.86 | 86638 |
| 1736552400 | 96.08 | -1.57 | -1.61 | 95.21 | 97.065 | 94.62 | 48916 |
| 1736379600 | 97.65 | -0.79 | -0.80 | 96.46 | 99.54 | 96.46 | 45866 |
| 1736293200 | 98.44 | -2.21 | -2.20 | 100.44 | 102.09 | 98.14 | 88888 |
| 1736206800 | 100.65 | -0.39 | -0.39 | 101.42 | 104.11 | 99.79 | 44453 |
| 1735947600 | 101.04 | 1.18 | 1.18 | 100.56 | 101.5 | 97.0573 | 41377 |
| 1735861200 | 99.86 | -2.3 | -2.25 | 103.32 | 104.545 | 98.77 | 47234 |
| 1735688400 | 102.16 | -0.29 | -0.28 | 102.53 | 104.48 | 101.58 | 32477 |
| 1735602000 | 102.45 | -1.27 | -1.22 | 102.93 | 103.98 | 100.18 | 31035 |
| 1735342800 | 103.72 | -2.85 | -2.67 | 105.32 | 106.06 | 102.07 | 48654 |
| 1735256400 | 106.57 | -0.69 | -0.64 | 106.56 | 107.1 | 105.215 | 40955 |
| 1735077840 | 107.26 | 1.55 | 1.47 | 105.57 | 107.32 | 105 | 22546 |
| 1734997200 | 105.71 | -1.06 | -0.99 | 106.04 | 107.26 | 105.4717 | 32009 |
| 1734738000 | 106.77 | 0.56 | 0.53 | 104.42 | 108.99 | 104.42 | 160420 |
| 1734651600 | 106.21 | -4.21 | -3.81 | 111.56 | 114.13 | 105.745 | 68582 |
| 1734565200 | 110.42 | -5.94 | -5.10 | 116.1 | 118.155 | 109.34 | 59102 |
| 1734478800 | 116.36 | -1.16 | -0.99 | 117.03 | 118.925 | 115.04 | 40748 |
| 1734392400 | 117.52 | -1.27 | -1.07 | 119 | 120.41 | 115.67 | 44159 |
| 1734133200 | 118.79 | -3.09 | -2.54 | 121.11 | 126.4513 | 117.92 | 41977 |
| 1734046800 | 121.88 | -2.46 | -1.98 | 124.39 | 124.39 | 121.665 | 33725 |
| 1733960400 | 124.34 | 0.31 | 0.25 | 123.49 | 126.155 | 123.47 | 41401 |
| 1733874000 | 124.03 | -4.26 | -3.32 | 128.13999 | 128.16 | 123.42 | 98195 |
| 1733787600 | 128.29 | 1.02 | 0.80 | 128.27 | 130.06 | 127.93 | 31457 |
| 1733528400 | 127.27 | 0.63 | 0.50 | 128 | 128.78 | 125.91 | 41256 |
| 1733442000 | 126.64 | -1.99 | -1.55 | 127.98 | 129.61 | 125.5 | 30374 |
| 1733355600 | 128.63 | 1.78 | 1.40 | 125.98 | 128.91 | 125.86 | 37986 |
| 1733269200 | 126.85 | 0.13 | 0.10 | 127.55 | 128.13 | 125 | 44641 |
| 1733182800 | 126.72 | 1.02 | 0.81 | 124.39 | 128.74 | 124.39 | 39232 |
| 1732917840 | 125.7 | 0.57 | 0.46 | 127 | 128.18 | 124.77 | 30520 |
| 1732750800 | 125.13 | -0.77 | -0.61 | 126.2 | 129 | 124.81 | 31833 |
| 1732664400 | 125.9 | -5.76 | -4.37 | 129.91 | 130.06 | 125.78 | 67218 |
| 1732578000 | 131.66 | 4.13 | 3.24 | 130.02 | 134.792 | 129.7109 | 58012 |
| 1732318800 | 127.53 | 4.17 | 3.38 | 124.72 | 127.53 | 124.31 | 58905 |
| 1732232400 | 123.36 | 2.06 | 1.70 | 121.18 | 126 | 121.18 | 52985 |
| 1732146000 | 121.3 | 0.25 | 0.21 | 120.54 | 122.01 | 119.03 | 32845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
