Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluelinx Holdings Inc (NY: BXC )

102.54 +0.09 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.410 6.410 5.330 5.470 193,933 -0.94(-14.66%)
Apr 29, 2020 6.040 6.840 6.000 6.410 323,471 +0.46(+7.73%)
Apr 28, 2020 5.030 6.150 4.820 5.950 355,243 +1.10(+22.68%)
Apr 27, 2020 4.230 5.000 4.220 4.850 277,383 +0.64(+15.20%)
Apr 24, 2020 4.190 4.350 4.080 4.210 110,000 +0.08(+1.94%)
Apr 23, 2020 4.160 4.530 4.100 4.130 128,905 -0.08(-1.90%)
Apr 22, 2020 4.420 4.440 4.115 4.210 101,786 -0.04(-0.94%)
Apr 21, 2020 4.510 4.670 4.200 4.250 220,590 -0.28(-6.18%)
Apr 20, 2020 4.680 4.840 4.500 4.530 201,286 -0.16(-3.41%)
Apr 17, 2020 4.970 5.330 4.530 4.690 162,300 +0.01(+0.21%)
Apr 16, 2020 4.940 4.960 4.420 4.680 113,166 -0.25(-5.07%)
Apr 15, 2020 4.980 5.030 4.430 4.930 157,964 -0.06(-1.20%)
Apr 14, 2020 4.650 5.090 4.650 4.990 143,761 +0.41(+8.95%)
Apr 13, 2020 5.000 5.180 4.500 4.580 179,128 -0.42(-8.40%)
Apr 09, 2020 4.700 5.230 4.550 5.000 349,300 -0.06(-1.19%)
Apr 08, 2020 4.540 5.580 4.510 5.060 509,537 +0.93(+22.52%)
Apr 07, 2020 3.960 4.240 3.600 4.130 370,185 +0.30(+7.83%)
Apr 06, 2020 3.940 4.270 3.750 3.830 182,279 +0.09(+2.41%)
Apr 03, 2020 3.850 3.970 3.610 3.740 157,400 -0.14(-3.61%)
Apr 02, 2020 4.180 4.330 3.810 3.880 128,956 -0.23(-5.60%)
Apr 01, 2020 5.050 5.460 4.100 4.110 187,372 -0.84(-16.97%)
Mar 31, 2020 5.370 5.370 4.810 4.950 160,002 -0.51(-9.34%)
Mar 30, 2020 5.560 5.850 5.250 5.460 95,365 -0.10(-1.80%)
Mar 27, 2020 5.780 5.990 5.390 5.560 90,200 -0.47(-7.79%)
Mar 26, 2020 5.950 6.450 5.860 6.030 142,843 -0.11(-1.79%)
Mar 25, 2020 5.640 6.490 5.600 6.140 240,224 +0.58(+10.43%)
Mar 24, 2020 6.000 6.310 5.450 5.560 151,382 -0.03(-0.54%)
Mar 23, 2020 5.980 5.990 5.080 5.590 130,118 -0.34(-5.73%)
Mar 20, 2020 6.200 6.760 5.680 5.930 404,200 -0.26(-4.20%)
Mar 19, 2020 5.750 6.510 4.860 6.190 214,657 +1.00(+19.27%)
Mar 18, 2020 5.360 5.640 4.880 5.190 177,356 -0.51(-8.95%)
Mar 17, 2020 5.990 6.660 4.740 5.700 285,126 +0.54(+10.47%)
Mar 16, 2020 5.890 6.540 5.050 5.160 265,446 -1.06(-17.04%)
Mar 13, 2020 5.320 6.760 5.280 6.220 521,600 +1.16(+22.92%)
Mar 12, 2020 4.980 5.500 4.600 5.060 595,063 -0.47(-8.50%)
Mar 11, 2020 5.940 7.300 5.260 5.530 504,511 -1.05(-15.96%)
Mar 10, 2020 7.690 7.780 6.490 6.580 376,485 -0.84(-11.32%)
Mar 09, 2020 7.650 8.500 7.340 7.420 188,978 -1.10(-12.91%)
Mar 06, 2020 9.460 10.08 8.345 8.520 203,800 -1.41(-14.20%)
Mar 05, 2020 10.77 10.92 9.750 9.930 195,106 -1.07(-9.73%)
Mar 04, 2020 11.77 11.77 10.82 11.00 178,454 -0.35(-3.08%)
Mar 03, 2020 11.55 12.21 11.20 11.35 172,475 -0.05(-0.44%)
Mar 02, 2020 11.77 12.11 11.21 11.40 121,150 -0.35(-2.98%)
Feb 28, 2020 11.54 12.09 11.29 11.75 175,600 -0.09(-0.76%)
Feb 27, 2020 12.00 12.14 11.01 11.84 187,675 -0.36(-2.95%)
Feb 26, 2020 12.33 12.85 12.00 12.20 143,173 -0.18(-1.45%)
Feb 25, 2020 13.68 13.91 12.01 12.38 422,217 -3.20(-20.54%)
Feb 24, 2020 14.91 17.23 14.82 15.58 402,328 +0.16(+1.04%)
Feb 21, 2020 14.35 17.30 14.34 15.42 1,900,900 -4.08(-20.92%)
Feb 20, 2020 13.81 22.19 13.52 19.50 454,223 +5.64(+40.69%)
Feb 19, 2020 13.63 13.96 13.34 13.86 75,648 +0.32(+2.36%)
Feb 18, 2020 13.42 13.62 13.18 13.54 46,739 +0.09(+0.67%)
Feb 14, 2020 13.76 13.95 13.41 13.45 41,300 -0.31(-2.25%)
Feb 13, 2020 13.59 13.92 13.59 13.76 48,926 +0.15(+1.10%)
Feb 12, 2020 13.10 13.71 12.91 13.61 68,360 +0.67(+5.18%)
Feb 11, 2020 12.42 13.15 12.21 12.94 96,271 +0.59(+4.78%)
Feb 10, 2020 12.24 12.71 12.15 12.35 115,961 +0.04(+0.32%)
Feb 07, 2020 12.71 12.71 12.22 12.31 52,700 -0.49(-3.83%)
Feb 06, 2020 13.59 13.59 12.73 12.80 66,426 -0.54(-4.05%)
Feb 05, 2020 12.79 13.36 12.38 13.34 93,988 +0.70(+5.54%)
Feb 04, 2020 12.40 13.06 12.12 12.64 116,787 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.