Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Bluelinx Holdings Inc (NY: BXC )

100.76 -1.31 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 9.555 9.570 9.450 9.469 14,027 -0.08(-0.85%)
May 30, 2017 9.450 9.800 9.430 9.550 28,854 +0.03(+0.32%)
May 26, 2017 9.840 9.970 9.500 9.520 29,047 -0.47(-4.70%)
May 25, 2017 9.920 10.09 9.459 9.990 9,462 +0.08(+0.81%)
May 24, 2017 9.830 9.990 9.588 9.910 12,676 +0.26(+2.69%)
May 23, 2017 9.690 9.920 9.550 9.650 9,829 -0.07(-0.72%)
May 22, 2017 9.350 9.990 8.550 9.720 40,385 +0.29(+3.08%)
May 19, 2017 9.620 9.850 9.310 9.430 18,273 -0.23(-2.38%)
May 18, 2017 9.800 9.900 9.350 9.660 55,486 +0.08(+0.84%)
May 17, 2017 9.920 10.08 9.160 9.580 73,454 -0.46(-4.58%)
May 16, 2017 10.07 10.24 9.490 10.04 23,430 -0.04(-0.40%)
May 15, 2017 9.920 10.21 9.515 10.08 67,486 +0.01(+0.10%)
May 12, 2017 9.770 10.24 9.650 10.07 60,618 +0.33(+3.39%)
May 11, 2017 9.430 10.10 9.231 9.740 47,309 +0.31(+3.29%)
May 10, 2017 9.150 9.670 8.946 9.430 42,597 +0.20(+2.17%)
May 09, 2017 9.030 9.240 8.680 9.230 62,055 +0.08(+0.87%)
May 08, 2017 9.100 9.230 8.695 9.150 100,101 -0.20(-2.14%)
May 05, 2017 9.080 9.580 8.270 9.350 138,562 +0.23(+2.52%)
May 04, 2017 9.950 10.07 8.665 9.120 133,847 -1.23(-11.88%)
May 03, 2017 10.92 11.19 10.22 10.35 43,045 -0.57(-5.22%)
May 02, 2017 10.87 11.16 10.83 10.92 26,110 +0.06(+0.55%)
May 01, 2017 10.72 11.25 10.69 10.86 134,121 -0.06(-0.55%)
Apr 28, 2017 10.27 11.06 10.20 10.92 117,196 +0.60(+5.81%)
Apr 27, 2017 10.17 10.39 10.14 10.32 47,059 +0.14(+1.38%)
Apr 26, 2017 10.17 10.43 9.990 10.18 61,373 -0.04(-0.39%)
Apr 25, 2017 10.06 10.33 9.986 10.22 31,664 +0.28(+2.82%)
Apr 24, 2017 9.990 10.46 9.600 9.940 47,179 +0.17(+1.74%)
Apr 21, 2017 9.450 9.840 9.286 9.770 81,645 +0.27(+2.84%)
Apr 20, 2017 9.060 9.500 9.050 9.500 59,446 +0.46(+5.09%)
Apr 19, 2017 9.110 9.220 9.040 9.040 12,728 -0.14(-1.53%)
Apr 18, 2017 9.150 9.230 8.753 9.180 45,401 +0.02(+0.22%)
Apr 17, 2017 8.710 9.170 8.710 9.160 38,194 -0.08(-0.87%)
Apr 13, 2017 9.190 9.240 8.830 9.240 17,619 +0.03(+0.33%)
Apr 12, 2017 9.320 9.320 8.920 9.210 8,333 -0.12(-1.29%)
Apr 11, 2017 8.980 9.420 8.980 9.330 39,377 +0.25(+2.75%)
Apr 10, 2017 8.700 9.200 8.620 9.080 32,751 +0.38(+4.37%)
Apr 07, 2017 8.880 9.000 8.650 8.700 60,413 -0.23(-2.58%)
Apr 06, 2017 8.460 8.990 8.450 8.930 17,999 +0.50(+5.93%)
Apr 05, 2017 8.620 8.790 8.400 8.430 17,949 -0.17(-1.98%)
Apr 04, 2017 8.890 9.170 8.490 8.600 53,880 -0.28(-3.15%)
Apr 03, 2017 9.340 9.340 8.828 8.880 134,880 -0.22(-2.42%)
Mar 31, 2017 8.677 9.165 8.470 9.100 108,318 +0.42(+4.84%)
Mar 30, 2017 8.460 8.710 8.380 8.680 15,447 +0.15(+1.76%)
Mar 29, 2017 8.510 8.680 8.200 8.530 129,891 +0.03(+0.35%)
Mar 28, 2017 8.255 8.670 7.879 8.500 162,478 +0.26(+3.16%)
Mar 27, 2017 8.080 8.383 7.840 8.240 162,680 +0.14(+1.73%)
Mar 24, 2017 7.830 8.100 7.700 8.100 159,966 +0.22(+2.79%)
Mar 23, 2017 7.870 8.055 7.770 7.880 61,330 -0.16(-1.99%)
Mar 22, 2017 8.100 8.140 7.810 8.040 77,325 -0.10(-1.23%)
Mar 21, 2017 8.060 8.140 7.710 8.140 106,094 +0.10(+1.24%)
Mar 20, 2017 8.340 8.460 7.830 8.040 59,835 -0.24(-2.90%)
Mar 17, 2017 7.850 8.330 7.800 8.280 33,414 +0.35(+4.41%)
Mar 16, 2017 7.890 8.010 7.750 7.930 26,531 +0.05(+0.63%)
Mar 15, 2017 7.870 7.970 7.620 7.880 29,691 +0.06(+0.77%)
Mar 14, 2017 7.960 8.000 7.750 7.820 19,644 -0.16(-2.01%)
Mar 13, 2017 7.800 8.320 7.590 7.980 79,246 +0.38(+5.00%)
Mar 10, 2017 7.410 7.761 7.310 7.600 71,504 +0.39(+5.41%)
Mar 09, 2017 7.070 7.440 7.070 7.210 4,962 +0.21(+3.00%)
Mar 08, 2017 7.240 7.356 6.960 7.000 37,897 -0.30(-4.11%)
Mar 07, 2017 7.450 7.460 7.230 7.300 2,349 +0.08(+1.11%)
Mar 06, 2017 7.328 7.328 7.220 7.220 13,874 -0.12(-1.63%)
Mar 03, 2017 7.370 7.500 7.251 7.340 8,476 -0.01(-0.14%)
Mar 02, 2017 6.880 7.350 6.880 7.350 29,294 +0.45(+6.52%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.