Singapore markets close in 1 hour 36 minutes
Straits Times Index
3,288.07 -5.06 (-0.15%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,305.60 +104.33 (+0.61%) FTSE 100
8,088.41 +48.03 (+0.60%) Bitcoin USD
64,314.63 -2,511.91 (-3.76%) CMC Crypto 200
1,389.99 +7.41 (+0.54%)
BlueLinx Holdings Inc. (BXC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 113.32 | 115.49 | 110.31 | 112.31 | 112.31 | 112,400 |
| 23 Apr 2024 | 110.49 | 114.04 | 110.04 | 113.90 | 113.90 | 65,300 |
| 22 Apr 2024 | 109.11 | 111.35 | 108.17 | 109.77 | 109.77 | 93,600 |
| 19 Apr 2024 | 109.18 | 110.65 | 106.48 | 108.54 | 108.54 | 86,700 |
| 18 Apr 2024 | 111.10 | 112.51 | 108.96 | 109.69 | 109.69 | 68,700 |
| 17 Apr 2024 | 114.60 | 114.62 | 109.59 | 110.00 | 110.00 | 80,600 |
| 16 Apr 2024 | 113.82 | 115.20 | 111.50 | 113.77 | 113.77 | 60,900 |
| 15 Apr 2024 | 117.93 | 118.16 | 114.07 | 115.38 | 115.38 | 71,400 |
| 12 Apr 2024 | 119.12 | 119.48 | 116.98 | 117.50 | 117.50 | 61,200 |
| 11 Apr 2024 | 120.44 | 120.91 | 119.41 | 120.24 | 120.24 | 48,300 |
| 10 Apr 2024 | 123.57 | 125.82 | 119.77 | 120.55 | 120.55 | 53,900 |
| 09 Apr 2024 | 128.05 | 128.17 | 126.00 | 128.17 | 128.17 | 61,200 |
| 08 Apr 2024 | 129.02 | 131.95 | 127.34 | 128.05 | 128.05 | 56,900 |
| 05 Apr 2024 | 126.67 | 129.25 | 126.34 | 129.02 | 129.02 | 65,100 |
| 04 Apr 2024 | 129.70 | 130.25 | 125.53 | 126.60 | 126.60 | 52,400 |
| 03 Apr 2024 | 123.14 | 129.94 | 123.14 | 128.27 | 128.27 | 80,400 |
| 02 Apr 2024 | 125.99 | 125.99 | 123.16 | 124.00 | 124.00 | 56,500 |
| 01 Apr 2024 | 130.43 | 132.00 | 127.36 | 128.06 | 128.06 | 45,200 |
| 28 Mar 2024 | 129.23 | 131.26 | 128.88 | 130.24 | 130.24 | 70,500 |
| 27 Mar 2024 | 129.35 | 129.38 | 127.76 | 128.29 | 128.29 | 64,800 |
| 26 Mar 2024 | 130.04 | 130.26 | 127.53 | 128.12 | 128.12 | 39,500 |
| 25 Mar 2024 | 130.28 | 131.01 | 128.63 | 128.73 | 128.73 | 39,900 |
| 22 Mar 2024 | 131.98 | 131.98 | 129.12 | 130.31 | 130.31 | 37,000 |
| 21 Mar 2024 | 128.28 | 132.21 | 126.78 | 131.25 | 131.25 | 72,900 |
| 20 Mar 2024 | 120.61 | 127.77 | 120.60 | 126.48 | 126.48 | 61,400 |
| 19 Mar 2024 | 116.97 | 121.24 | 116.97 | 121.24 | 121.24 | 41,400 |
| 18 Mar 2024 | 116.41 | 119.30 | 115.56 | 117.12 | 117.12 | 68,100 |
| 15 Mar 2024 | 114.86 | 117.48 | 114.86 | 116.26 | 116.26 | 183,700 |
| 14 Mar 2024 | 117.26 | 117.34 | 115.55 | 115.90 | 115.90 | 69,900 |
| 13 Mar 2024 | 119.36 | 120.01 | 118.33 | 118.40 | 118.40 | 33,200 |
| 12 Mar 2024 | 117.21 | 119.36 | 116.55 | 119.30 | 119.30 | 63,000 |
| 11 Mar 2024 | 119.14 | 119.14 | 116.14 | 117.59 | 117.59 | 43,400 |
| 08 Mar 2024 | 121.49 | 123.92 | 118.86 | 119.77 | 119.77 | 63,600 |
| 07 Mar 2024 | 119.18 | 121.26 | 119.18 | 120.29 | 120.29 | 38,800 |
| 06 Mar 2024 | 120.71 | 121.30 | 117.64 | 118.51 | 118.51 | 87,200 |
| 05 Mar 2024 | 124.14 | 124.99 | 118.83 | 119.40 | 119.40 | 68,700 |
| 04 Mar 2024 | 130.02 | 132.67 | 125.13 | 125.14 | 125.14 | 57,800 |
| 01 Mar 2024 | 127.68 | 129.94 | 125.76 | 129.35 | 129.35 | 90,300 |
| 29 Feb 2024 | 124.71 | 126.88 | 124.27 | 126.85 | 126.85 | 66,200 |
| 28 Feb 2024 | 123.50 | 125.00 | 122.43 | 123.18 | 123.18 | 49,700 |
| 27 Feb 2024 | 123.51 | 124.67 | 122.19 | 124.39 | 124.39 | 93,800 |
| 26 Feb 2024 | 117.48 | 122.85 | 116.61 | 122.01 | 122.01 | 94,600 |
| 23 Feb 2024 | 116.34 | 123.06 | 115.15 | 118.15 | 118.15 | 89,000 |
| 22 Feb 2024 | 116.34 | 116.44 | 111.75 | 115.50 | 115.50 | 115,200 |
| 21 Feb 2024 | 115.68 | 117.15 | 108.48 | 114.85 | 114.85 | 153,500 |
| 20 Feb 2024 | 117.78 | 117.98 | 114.27 | 117.10 | 117.10 | 81,900 |
| 16 Feb 2024 | 120.86 | 121.97 | 118.73 | 118.87 | 118.87 | 78,200 |
| 15 Feb 2024 | 121.40 | 123.54 | 118.05 | 122.45 | 122.45 | 89,300 |
| 14 Feb 2024 | 119.44 | 119.83 | 116.58 | 119.74 | 119.74 | 62,900 |
| 13 Feb 2024 | 117.51 | 118.79 | 115.46 | 116.82 | 116.82 | 82,800 |
| 12 Feb 2024 | 121.61 | 124.32 | 121.26 | 123.66 | 123.66 | 98,200 |
| 09 Feb 2024 | 117.61 | 121.25 | 116.92 | 120.84 | 120.84 | 81,000 |
| 08 Feb 2024 | 115.82 | 117.82 | 114.80 | 117.71 | 117.71 | 84,200 |
| 07 Feb 2024 | 115.35 | 116.51 | 114.50 | 115.81 | 115.81 | 37,400 |
| 06 Feb 2024 | 114.90 | 115.60 | 113.08 | 114.35 | 114.35 | 46,300 |
| 05 Feb 2024 | 115.33 | 115.74 | 112.08 | 114.59 | 114.59 | 63,000 |
| 02 Feb 2024 | 114.31 | 117.48 | 113.32 | 117.35 | 117.35 | 63,400 |
| 01 Feb 2024 | 116.09 | 116.75 | 112.62 | 116.72 | 116.72 | 68,100 |
| 31 Jan 2024 | 113.83 | 119.98 | 113.08 | 115.34 | 115.34 | 153,900 |
| 30 Jan 2024 | 111.96 | 114.05 | 111.96 | 113.83 | 113.83 | 82,400 |
| 29 Jan 2024 | 109.90 | 112.30 | 109.30 | 112.29 | 112.29 | 104,100 |
| 26 Jan 2024 | 110.59 | 110.96 | 108.73 | 109.78 | 109.78 | 51,200 |
| 25 Jan 2024 | 111.78 | 111.78 | 108.86 | 110.25 | 110.25 | 64,100 |
| 24 Jan 2024 | 111.46 | 111.46 | 107.70 | 109.42 | 109.42 | 60,600 |
| 23 Jan 2024 | 114.81 | 114.92 | 109.48 | 109.68 | 109.68 | 67,400 |
| 22 Jan 2024 | 112.80 | 115.18 | 112.30 | 114.76 | 114.76 | 67,300 |
| 19 Jan 2024 | 110.87 | 111.38 | 108.75 | 111.17 | 111.17 | 51,100 |
| 18 Jan 2024 | 111.14 | 111.14 | 108.00 | 110.39 | 110.39 | 63,300 |
| 17 Jan 2024 | 106.81 | 110.34 | 105.86 | 110.31 | 110.31 | 102,500 |
| 16 Jan 2024 | 108.04 | 109.19 | 107.70 | 108.54 | 108.54 | 82,000 |
| 12 Jan 2024 | 112.71 | 112.71 | 108.99 | 109.68 | 109.68 | 47,600 |
| 11 Jan 2024 | 111.07 | 111.87 | 109.21 | 111.19 | 111.19 | 70,800 |
| 10 Jan 2024 | 110.43 | 112.15 | 109.83 | 112.15 | 112.15 | 61,100 |
| 09 Jan 2024 | 110.22 | 110.79 | 108.51 | 110.50 | 110.50 | 92,200 |
| 08 Jan 2024 | 110.70 | 112.66 | 109.70 | 112.60 | 112.60 | 118,000 |
| 05 Jan 2024 | 108.22 | 111.32 | 108.15 | 109.65 | 109.65 | 62,700 |
| 04 Jan 2024 | 109.34 | 110.30 | 108.62 | 109.51 | 109.51 | 104,600 |
| 03 Jan 2024 | 109.18 | 110.69 | 107.11 | 108.89 | 108.89 | 100,600 |
| 02 Jan 2024 | 112.09 | 113.60 | 109.85 | 110.72 | 110.72 | 93,600 |
| 29 Dec 2023 | 115.45 | 115.46 | 112.89 | 113.31 | 113.31 | 107,200 |
| 28 Dec 2023 | 115.54 | 116.43 | 114.86 | 116.05 | 116.05 | 74,600 |
| 27 Dec 2023 | 115.91 | 117.09 | 115.15 | 116.18 | 116.18 | 69,600 |
| 26 Dec 2023 | 114.09 | 115.48 | 113.19 | 115.39 | 115.39 | 50,900 |
| 22 Dec 2023 | 113.89 | 114.29 | 112.44 | 113.59 | 113.59 | 70,000 |
| 21 Dec 2023 | 113.01 | 113.22 | 109.79 | 113.19 | 113.19 | 124,300 |
| 20 Dec 2023 | 112.69 | 115.29 | 110.79 | 111.00 | 111.00 | 109,700 |
| 19 Dec 2023 | 108.54 | 113.38 | 107.60 | 112.79 | 112.79 | 131,800 |
| 18 Dec 2023 | 107.68 | 108.20 | 106.40 | 107.00 | 107.00 | 139,300 |
| 15 Dec 2023 | 107.55 | 109.27 | 106.40 | 106.55 | 106.55 | 205,000 |
| 14 Dec 2023 | 102.58 | 108.28 | 102.05 | 107.29 | 107.29 | 164,700 |
| 13 Dec 2023 | 96.68 | 100.40 | 93.73 | 100.15 | 100.15 | 124,200 |
| 12 Dec 2023 | 97.11 | 97.11 | 95.14 | 96.20 | 96.20 | 72,300 |
| 11 Dec 2023 | 94.11 | 97.23 | 94.00 | 96.93 | 96.93 | 111,400 |
| 08 Dec 2023 | 92.80 | 94.85 | 92.25 | 94.00 | 94.00 | 82,800 |
| 07 Dec 2023 | 92.48 | 93.25 | 91.29 | 93.01 | 93.01 | 71,100 |
| 06 Dec 2023 | 91.63 | 93.62 | 91.55 | 91.90 | 91.90 | 79,000 |
| 05 Dec 2023 | 91.59 | 92.60 | 90.80 | 90.91 | 90.91 | 47,700 |
| 04 Dec 2023 | 91.25 | 92.41 | 90.54 | 91.51 | 91.51 | 64,900 |
| 01 Dec 2023 | 87.44 | 92.52 | 87.44 | 92.29 | 92.29 | 104,200 |
| 30 Nov 2023 | 88.01 | 88.81 | 86.83 | 87.85 | 87.85 | 64,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.