BlueLinx

BXC
🏛️ usa →
74.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 91.59 96.57 91.30 95.76 0.1M
2021-12-30 94.53 94.89 91.22 91.64 0.1M
2021-12-29 91.07 94.86 91.03 94.57 0.1M
2021-12-28 90.25 92.00 89.54 91.01 0.1M
2021-12-27 87.68 90.31 87.11 90.17 0.2M
2021-12-23 84.38 87.45 84.38 87.14 0.1M
2021-12-22 81.89 85.16 81.00 84.33 0.1M
2021-12-21 80.63 82.78 80.50 81.72 0.1M
2021-12-20 78.30 79.37 74.19 78.96 0.2M
2021-12-17 80.89 83.00 78.94 80.27 0.2M
2021-12-16 83.51 83.56 79.43 80.70 0.1M
2021-12-15 79.00 82.98 77.18 82.73 0.1M
2021-12-14 80.24 80.74 77.53 79.03 0.1M
2021-12-13 83.52 85.80 80.60 80.62 0.2M
2021-12-10 83.89 85.25 82.59 83.52 0.2M
2021-12-09 80.95 83.79 80.63 83.05 0.1M
2021-12-08 80.95 82.00 79.43 81.24 0.1M
2021-12-07 82.50 83.86 79.82 80.28 0.1M
2021-12-06 79.03 83.12 76.87 80.77 0.2M
2021-12-03 78.91 81.31 77.44 78.22 0.3M
2021-12-02 71.34 79.49 70.17 78.63 0.3M
2021-12-01 72.00 73.72 70.58 71.05 0.2M
2021-11-30 70.34 71.28 69.05 70.54 0.1M
2021-11-29 71.33 71.72 68.11 71.42 0.1M
2021-11-26 72.42 72.50 68.65 70.11 0.1M
2021-11-24 74.43 75.60 74.09 74.33 0.1M
2021-11-23 73.23 75.73 72.67 75.66 0.1M
2021-11-22 74.94 76.87 73.54 73.55 0.1M
2021-11-19 74.13 75.99 73.62 73.68 0.1M
2021-11-18 75.62 76.94 74.29 75.25 0.1M
2021-11-17 73.61 75.71 73.61 75.27 0.1M
2021-11-16 72.61 74.73 72.35 74.61 0.1M
2021-11-15 73.44 74.29 72.41 72.56 0.1M
2021-11-12 72.61 74.53 71.88 73.11 0.1M
2021-11-11 68.48 72.66 67.47 72.61 0.2M
2021-11-10 69.79 70.99 67.07 67.96 0.2M
2021-11-09 68.57 71.10 68.00 69.96 0.2M
2021-11-08 70.00 72.09 67.76 68.79 0.2M
2021-11-05 66.73 69.50 65.40 69.37 0.3M
2021-11-04 62.54 67.65 62.24 65.24 0.5M
2021-11-03 52.59 61.66 52.50 61.47 0.9M
2021-11-02 50.30 50.30 45.86 46.76 0.4M
2021-11-01 48.13 50.40 48.13 49.75 0.1M
2021-10-29 47.92 48.38 46.72 47.63 0.2M
2021-10-28 47.32 48.83 47.32 47.83 0.1M
2021-10-27 49.00 49.25 46.98 47.03 0.1M
2021-10-26 51.92 52.94 49.02 49.12 0.1M
2021-10-25 49.45 52.46 49.45 51.81 0.2M
2021-10-22 50.05 50.08 48.80 49.36 0.1M
2021-10-21 50.24 51.25 49.39 49.85 0.1M
2021-10-20 48.95 50.37 48.00 50.20 0.2M
2021-10-19 52.52 52.75 48.73 48.98 0.2M
2021-10-18 51.00 52.28 50.13 52.09 0.1M
2021-10-15 52.94 53.73 51.16 51.39 0.3M
2021-10-14 52.05 53.44 51.14 51.90 0.2M
2021-10-13 51.14 52.88 50.81 51.52 0.1M
2021-10-12 51.31 53.38 50.75 50.82 0.2M
2021-10-11 49.33 52.39 48.35 51.37 0.2M
2021-10-08 50.25 50.62 49.40 50.16 0.1M
2021-10-07 48.76 50.74 48.21 50.18 0.1M
2021-10-06 47.94 48.43 46.45 48.10 0.2M
2021-10-05 48.85 49.50 48.15 48.43 0.1M
2021-10-04 49.89 51.13 48.19 48.79 0.1M
2021-10-01 49.08 50.37 48.21 49.94 0.1M
2021-09-30 51.94 51.94 48.68 48.88 0.2M
2021-09-29 51.47 51.67 50.37 51.53 0.1M
2021-09-28 51.70 52.59 50.67 51.33 0.1M
2021-09-27 50.66 52.12 50.29 51.75 0.1M
2021-09-24 51.90 52.53 50.50 50.58 0.1M
2021-09-23 50.82 52.15 50.74 51.65 0.1M
2021-09-22 49.68 51.23 49.17 50.12 0.1M
2021-09-21 49.84 50.76 47.96 49.14 0.1M
2021-09-20 47.49 49.36 46.93 49.26 0.2M
2021-09-17 49.92 50.76 48.75 50.04 0.2M
2021-09-16 50.74 51.67 50.12 50.32 0.1M
2021-09-15 50.70 51.50 49.23 50.72 0.2M
2021-09-14 53.91 54.00 50.67 51.16 0.3M
2021-09-13 54.29 54.96 53.04 53.97 0.2M
2021-09-10 54.84 57.16 53.91 54.02 0.2M
2021-09-09 54.13 55.95 54.00 54.23 0.1M
2021-09-08 55.79 56.08 53.85 54.56 0.2M
2021-09-07 58.70 60.43 56.20 56.31 0.2M
2021-09-03 57.41 58.79 56.38 58.67 0.1M
2021-09-02 57.30 58.71 57.26 57.70 0.1M
2021-09-01 57.93 57.96 55.90 57.51 0.1M
2021-08-31 59.36 59.36 57.39 57.56 0.2M
2021-08-30 63.03 63.03 59.39 59.67 0.2M
2021-08-27 61.09 62.98 60.61 62.68 0.1M
2021-08-26 61.95 63.03 60.68 61.43 0.1M
2021-08-25 63.93 64.79 60.44 61.79 0.4M
2021-08-24 56.49 63.69 56.49 63.15 0.6M
2021-08-23 54.37 56.49 54.37 55.22 0.2M
2021-08-20 53.60 55.47 53.11 53.29 0.2M
2021-08-19 53.95 55.29 52.84 54.29 0.2M
2021-08-18 55.52 58.18 54.83 54.89 0.2M
2021-08-17 56.53 57.51 52.63 55.35 0.3M
2021-08-16 57.77 59.43 56.01 57.61 0.2M
2021-08-13 59.88 60.82 58.06 58.27 0.2M
2021-08-12 59.06 60.15 57.80 60.10 0.2M
2021-08-11 58.33 59.32 56.98 59.09 0.3M
2021-08-10 57.07 58.75 55.33 57.77 0.2M
2021-08-09 57.34 59.41 56.40 57.00 0.3M
2021-08-06 54.57 57.57 52.45 57.33 0.5M
2021-08-05 48.98 55.16 48.88 53.67 0.6M
2021-08-04 48.78 52.15 46.05 47.63 0.6M
2021-08-03 42.14 44.49 41.02 44.09 0.3M
2021-08-02 43.13 44.29 41.42 41.83 0.3M
2021-07-30 41.45 43.50 41.45 42.96 0.3M
2021-07-29 39.41 42.38 39.36 42.13 0.2M
2021-07-28 39.80 40.28 38.95 39.00 0.2M
2021-07-27 39.40 40.66 38.79 39.55 0.1M
2021-07-26 40.95 41.39 38.86 39.81 0.2M
2021-07-23 41.10 41.10 39.50 40.85 0.2M
2021-07-22 41.91 41.91 40.50 40.76 0.1M
2021-07-21 39.16 42.36 39.02 42.29 0.2M
2021-07-20 37.31 38.82 36.54 38.45 0.2M
2021-07-19 35.66 37.83 35.00 37.39 0.3M
2021-07-16 39.85 39.85 37.23 37.30 0.2M
2021-07-15 38.81 39.90 38.26 39.39 0.2M
2021-07-14 42.49 43.12 39.03 39.13 0.2M
2021-07-13 45.79 46.00 41.79 41.95 0.3M
2021-07-12 44.98 46.07 44.43 45.99 0.1M
2021-07-09 44.80 46.25 44.52 45.20 0.1M
2021-07-08 43.44 45.17 42.20 44.13 0.2M
2021-07-07 43.56 45.23 43.25 45.09 0.2M
2021-07-06 46.76 46.94 44.00 44.06 0.2M
2021-07-02 48.79 49.02 46.03 46.51 0.2M
2021-07-01 50.85 51.47 48.54 48.92 0.3M
2021-06-30 48.25 50.46 47.33 50.28 0.3M
2021-06-29 47.60 48.86 47.24 48.19 0.2M
2021-06-28 46.56 47.82 45.25 47.22 0.2M
2021-06-25 47.24 48.59 45.63 46.22 1.3M
2021-06-24 45.92 47.51 45.50 46.80 0.2M
2021-06-23 46.50 47.25 45.39 45.55 0.2M
2021-06-22 45.01 46.22 45.00 46.01 0.2M
2021-06-21 42.42 45.40 42.00 45.04 0.3M
2021-06-18 42.10 43.49 41.55 42.33 0.2M
2021-06-17 42.49 43.14 41.01 42.25 0.2M
2021-06-16 42.44 42.90 40.37 42.43 0.2M
2021-06-15 41.24 43.00 41.01 42.52 0.2M
2021-06-14 42.22 42.73 41.01 41.21 0.2M
2021-06-11 41.97 43.00 41.74 41.96 0.2M
2021-06-10 44.28 44.39 41.84 41.89 0.3M
2021-06-09 44.50 45.50 43.02 43.81 0.3M
2021-06-08 45.20 46.04 43.21 44.46 0.4M
2021-06-07 45.15 46.50 44.55 44.96 0.4M
2021-06-04 48.23 48.46 45.03 45.13 0.4M
2021-06-03 48.40 49.62 47.35 47.49 0.2M
2021-06-02 52.33 52.71 48.30 48.69 0.3M
2021-06-01 51.18 52.93 50.42 52.19 0.2M
2021-05-28 52.20 52.74 49.15 50.40 0.2M
2021-05-27 52.09 53.76 51.50 51.81 0.1M
2021-05-26 51.92 52.76 50.34 51.33 0.3M
2021-05-25 55.78 56.28 51.80 51.92 0.3M
2021-05-24 55.33 56.20 53.56 55.68 0.2M
2021-05-21 53.89 55.64 53.43 54.88 0.2M
2021-05-20 52.51 53.85 51.07 53.28 0.2M
2021-05-19 51.35 52.84 50.28 52.65 0.2M
2021-05-18 55.66 56.18 52.66 52.84 0.2M
2021-05-17 53.41 54.70 51.67 54.60 0.2M
2021-05-14 57.27 58.69 52.92 53.67 0.4M
2021-05-13 58.77 62.30 56.05 56.82 0.4M
2021-05-12 67.00 67.03 58.00 58.44 0.4M
2021-05-11 65.33 67.44 63.59 67.44 0.3M
2021-05-10 67.50 70.38 65.14 67.61 0.5M
2021-05-07 57.96 66.91 57.67 66.81 0.6M
2021-05-06 56.31 57.67 55.17 57.67 0.4M
2021-05-05 57.00 57.00 53.30 53.61 0.3M
2021-05-04 52.40 53.83 50.76 53.31 0.2M
2021-05-03 51.98 53.29 51.00 53.28 0.2M
2021-04-30 51.93 52.05 50.00 50.47 0.2M
2021-04-29 51.00 53.00 49.84 52.61 0.2M
2021-04-28 49.92 50.81 49.00 50.27 0.1M
2021-04-27 50.43 51.97 49.84 49.93 0.1M
2021-04-26 49.29 51.00 48.82 50.09 0.2M
2021-04-23 46.32 49.33 46.00 48.98 0.1M
2021-04-22 49.52 49.99 46.05 46.35 0.2M
2021-04-21 45.93 48.60 45.93 48.43 0.2M
2021-04-20 47.11 47.67 44.61 45.75 0.2M
2021-04-19 49.08 49.16 47.07 47.72 0.1M
2021-04-16 48.00 50.27 47.90 49.24 0.2M
2021-04-15 47.70 47.93 45.80 47.93 0.1M
2021-04-14 45.79 48.07 45.79 47.01 0.2M
2021-04-13 45.80 46.38 44.50 45.51 0.1M
2021-04-12 46.00 46.85 44.84 46.20 0.1M
2021-04-09 43.41 45.96 42.51 45.66 0.2M
2021-04-08 43.84 43.97 42.59 43.39 0.1M
2021-04-07 43.18 43.69 42.55 43.29 0.2M
2021-04-06 42.68 43.85 42.46 43.13 0.1M
2021-04-05 41.00 42.47 40.43 42.41 0.1M
2021-04-01 39.78 40.70 39.13 40.42 0.1M
2021-03-31 39.66 40.63 39.16 39.19 0.1M
2021-03-30 38.16 39.44 37.67 39.31 0.1M
2021-03-29 38.66 40.00 37.69 38.37 0.1M
2021-03-26 38.78 39.60 37.61 39.04 0.0M
2021-03-25 35.83 38.70 35.37 38.31 0.1M
2021-03-24 37.78 39.00 36.30 36.42 0.1M
2021-03-23 40.20 40.92 36.99 37.36 0.2M
2021-03-22 40.32 40.94 39.17 40.37 0.1M
2021-03-19 38.52 40.32 38.03 39.88 0.2M
2021-03-18 39.72 40.76 38.88 39.09 0.1M
2021-03-17 38.65 40.28 37.89 40.01 0.1M
2021-03-16 40.26 40.47 38.62 39.05 0.1M
2021-03-15 39.00 40.08 39.00 39.95 0.1M
2021-03-12 39.65 39.97 38.80 39.14 0.1M
2021-03-11 39.22 40.29 38.72 39.98 0.1M
2021-03-10 38.00 40.59 36.70 38.26 0.2M
2021-03-09 36.33 38.35 35.76 37.47 0.1M
2021-03-08 35.41 37.09 35.01 35.57 0.2M
2021-03-05 36.91 37.91 33.05 34.88 0.3M
2021-03-04 44.94 45.59 34.45 35.67 0.5M
2021-03-03 42.08 42.50 40.00 41.88 0.1M
2021-03-02 42.50 42.50 41.40 42.08 0.1M
2021-03-01 40.54 42.75 40.54 42.20 0.1M
2021-02-26 39.74 41.30 38.05 40.10 0.1M
2021-02-25 40.83 42.55 39.50 40.04 0.1M
2021-02-24 43.21 43.83 40.29 41.85 0.2M
2021-02-23 46.37 46.37 41.30 43.24 0.2M
2021-02-22 45.06 46.75 45.06 45.73 0.1M
2021-02-19 45.41 45.60 44.10 44.76 0.2M
2021-02-18 43.25 45.52 42.95 44.75 0.1M
2021-02-17 42.96 44.75 42.10 44.25 0.1M
2021-02-16 44.85 45.09 42.87 42.87 0.1M
2021-02-12 44.25 44.80 43.98 44.61 0.1M
2021-02-11 42.00 43.40 41.71 42.84 0.1M
2021-02-10 42.58 43.11 41.00 41.75 0.1M
2021-02-09 42.90 42.90 41.49 41.52 0.1M
2021-02-08 41.66 44.16 41.65 42.98 0.2M
2021-02-05 40.31 41.41 39.33 40.98 0.1M
2021-02-04 40.17 40.22 39.64 39.96 0.1M
2021-02-03 39.16 39.88 38.65 39.84 0.1M
2021-02-02 37.92 38.98 37.31 38.51 0.1M
2021-02-01 36.02 37.21 35.40 37.09 0.1M
2021-01-29 35.75 36.55 34.68 35.38 0.1M
2021-01-28 35.75 36.89 33.66 35.98 0.2M
2021-01-27 36.69 37.81 34.51 34.66 0.2M
2021-01-26 37.34 38.67 36.23 37.52 0.2M
2021-01-25 38.21 38.61 35.68 37.71 0.1M
2021-01-22 37.29 38.54 35.77 38.21 0.1M
2021-01-21 39.18 39.36 37.06 37.95 0.1M
2021-01-20 38.21 39.30 38.21 39.07 0.1M
2021-01-19 36.96 38.46 36.96 37.85 0.1M
2021-01-15 36.87 37.69 35.69 36.23 0.2M
2021-01-14 36.30 38.14 36.20 37.67 0.2M
2021-01-13 36.98 37.72 35.79 36.13 0.1M
2021-01-12 34.99 36.74 34.36 36.50 0.1M
2021-01-11 33.90 35.76 33.75 34.62 0.1M
2021-01-08 35.19 35.49 32.93 34.11 0.1M
2021-01-07 34.95 36.10 34.01 34.98 0.1M
2021-01-06 32.75 34.76 32.60 34.67 0.2M
2021-01-05 29.21 32.71 28.56 32.41 0.2M
2021-01-04 29.26 29.43 27.13 27.97 0.1M