Bluelinx Holdings Inc. - Price History
Monthly price history for BXC (Bluelinx Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $100.76 | $100.76 |
| April 2024 | $109.67 | $109.67 |
| March 2024 | $130.24 | $130.24 |
| February 2024 | $126.85 | $126.85 |
| January 2024 | $115.34 | $115.34 |
| December 2023 | $113.31 | $113.31 |
| November 2023 | $87.85 | $87.85 |
| October 2023 | $71.11 | $71.11 |
| September 2023 | $82.09 | $82.09 |
| August 2023 | $89.26 | $89.26 |
| July 2023 | $94.24 | $94.24 |
| June 2023 | $93.78 | $93.78 |
| May 2023 | $82.22 | $82.22 |
| April 2023 | $70.06 | $70.06 |
| March 2023 | $67.96 | $67.96 |
| February 2023 | $84.39 | $84.39 |
| January 2023 | $86.82 | $86.82 |
| December 2022 | $71.11 | $71.11 |
| November 2022 | $69.40 | $69.40 |
| October 2022 | $70.46 | $70.46 |
| September 2022 | $62.10 | $62.10 |
| August 2022 | $70.10 | $70.10 |
| July 2022 | $80 | $80 |
| June 2022 | $66.81 | $66.81 |
| May 2022 | $82.66 | $82.66 |
| April 2022 | $66.67 | $66.67 |
| March 2022 | $71.88 | $71.88 |
| February 2022 | $89.38 | $89.38 |
| January 2022 | $71.64 | $71.64 |
| December 2021 | $95.76 | $95.76 |
| November 2021 | $70.54 | $70.54 |
| October 2021 | $47.63 | $47.63 |
| September 2021 | $48.88 | $48.88 |
| August 2021 | $57.56 | $57.56 |
| July 2021 | $42.96 | $42.96 |
| June 2021 | $50.28 | $50.28 |
| May 2021 | $50.40 | $50.40 |
| April 2021 | $50.47 | $50.47 |
| March 2021 | $39.19 | $39.19 |
| February 2021 | $40.10 | $40.10 |
| January 2021 | $35.38 | $35.38 |
| December 2020 | $29.26 | $29.26 |
| November 2020 | $26.10 | $26.10 |
| October 2020 | $21.98 | $21.98 |
| September 2020 | $21.53 | $21.53 |
| August 2020 | $20.43 | $20.43 |
| July 2020 | $13.71 | $13.71 |
| June 2020 | $8.57 | $8.57 |
| May 2020 | $6.90 | $6.90 |
| April 2020 | $5.47 | $5.47 |
| March 2020 | $4.95 | $4.95 |
| February 2020 | $11.75 | $11.75 |
| January 2020 | $11.73 | $11.73 |
| December 2019 | $14.25 | $14.25 |
| November 2019 | $10.27 | $10.27 |
| October 2019 | $31.26 | $31.26 |
| September 2019 | $32.33 | $32.33 |
| August 2019 | $28.69 | $28.69 |
| July 2019 | $21.21 | $21.21 |
| June 2019 | $19.81 | $19.81 |
| May 2019 | $20.09 | $20.09 |
| April 2019 | $25.72 | $25.72 |
| March 2019 | $26.64 | $26.64 |
| February 2019 | $32.04 | $32.04 |
| January 2019 | $29.15 | $29.15 |
| December 2018 | $24.71 | $24.71 |
| November 2018 | $27.10 | $27.10 |
| October 2018 | $23.55 | $23.55 |
| September 2018 | $31.49 | $31.49 |
| August 2018 | $35.93 | $35.93 |
| July 2018 | $34.07 | $34.07 |
| June 2018 | $37.53 | $37.53 |
| May 2018 | $40.55 | $40.55 |
| April 2018 | $40.22 | $40.22 |
| March 2018 | $32.59 | $32.59 |
| February 2018 | $15.12 | $15.12 |
| January 2018 | $16.19 | $16.19 |
| December 2017 | $9.76 | $9.76 |
| November 2017 | $9.47 | $9.47 |
| October 2017 | $8.72 | $8.72 |
| September 2017 | $10.33 | $10.33 |
| August 2017 | $9.76 | $9.76 |
| July 2017 | $10.45 | $10.45 |
| June 2017 | $10.94 | $10.94 |
| May 2017 | $9.47 | $9.47 |
| April 2017 | $10.92 | $10.92 |
| March 2017 | $9.10 | $9.10 |
| February 2017 | $6.83 | $6.83 |
| January 2017 | $6.58 | $6.58 |
| December 2016 | $7.47 | $7.47 |
| November 2016 | $7.80 | $7.80 |
| October 2016 | $7.88 | $7.88 |
| September 2016 | $8.88 | $8.88 |
| August 2016 | $8.87 | $8.87 |
| July 2016 | $7.31 | $7.31 |
| June 2016 | $7.05 | $7.05 |
| May 2016 | $7 | $0.70 |
| April 2016 | $6.70 | $0.67 |
| March 2016 | $6.10 | $0.61 |
| February 2016 | $3.74 | $0.37 |
| January 2016 | $3.90 | $0.39 |
| December 2015 | $5.30 | $0.53 |
| November 2015 | $6.80 | $0.68 |
| October 2015 | $7 | $0.70 |
| September 2015 | $7 | $0.70 |
| August 2015 | $8 | $0.80 |
| July 2015 | $9.50 | $0.95 |
| June 2015 | $9.60 | $0.96 |
| May 2015 | $10.90 | $1.09 |
| April 2015 | $10.70 | $1.07 |
| March 2015 | $10.80 | $1.08 |
| February 2015 | $10.80 | $1.08 |
| January 2015 | $10.40 | $1.04 |
| December 2014 | $11.60 | $1.16 |
| November 2014 | $11.70 | $1.17 |
| October 2014 | $12 | $1.20 |
| September 2014 | $13.10 | $1.31 |
| August 2014 | $13 | $1.30 |
| July 2014 | $11.50 | $1.15 |
| June 2014 | $14 | $1.40 |
| May 2014 | $13 | $1.30 |
| April 2014 | $13.10 | $1.31 |
| March 2014 | $13 | $1.30 |
| February 2014 | $14.60 | $1.46 |
| January 2014 | $15.90 | $1.59 |
| December 2013 | $19.50 | $1.95 |
| November 2013 | $17.80 | $1.78 |
| October 2013 | $18.60 | $1.86 |
| September 2013 | $19.50 | $1.95 |
| August 2013 | $16.40 | $1.64 |
| July 2013 | $18.50 | $1.85 |
| June 2013 | $21.50 | $2.15 |
| May 2013 | $24.60 | $2.46 |
| April 2013 | $29.10 | $2.91 |
| March 2013 | $28.50 | $2.85 |
| February 2013 | $26.16 | $2.92 |
| January 2013 | $27.77 | $3.10 |
| December 2012 | $25.18 | $2.81 |
| November 2012 | $20.52 | $2.29 |
| October 2012 | $18.90 | $2.11 |
| September 2012 | $20.96 | $2.34 |
| August 2012 | $19.89 | $2.22 |
| July 2012 | $19.26 | $2.15 |
| June 2012 | $21.05 | $2.35 |
| May 2012 | $18.99 | $2.12 |
| April 2012 | $24.64 | $2.75 |
| March 2012 | $23.65 | $2.64 |
| February 2012 | $20.96 | $2.34 |
| January 2012 | $16.04 | $1.79 |
| December 2011 | $13.44 | $1.50 |
| November 2011 | $13.08 | $1.46 |
| October 2011 | $14.16 | $1.58 |
| September 2011 | $12.99 | $1.45 |
| August 2011 | $18.99 | $2.12 |
| July 2011 | $20.16 | $2.25 |
| June 2011 | $20.70 | $2.31 |
| May 2011 | $27.50 | $3.47 |
| April 2011 | $28.68 | $3.62 |
| March 2011 | $29.32 | $3.70 |
| February 2011 | $30.67 | $3.87 |
| January 2011 | $28.76 | $3.63 |
| December 2010 | $29 | $3.66 |
| November 2010 | $29.72 | $3.75 |
| October 2010 | $24.96 | $3.15 |
| September 2010 | $31.62 | $3.99 |
| August 2010 | $26.94 | $3.40 |
| July 2010 | $29.40 | $3.71 |
| June 2010 | $20.84 | $2.63 |
| May 2010 | $29.40 | $3.71 |
| April 2010 | $39.70 | $5.01 |
| March 2010 | $30.19 | $3.81 |
| February 2010 | $27.50 | $3.47 |
| January 2010 | $22.50 | $2.84 |
| December 2009 | $21.95 | $2.77 |
| November 2009 | $21 | $2.65 |
| October 2009 | $23.22 | $2.93 |
| September 2009 | $31.78 | $4.01 |
| August 2009 | $43.03 | $5.43 |
| July 2009 | $31.62 | $3.99 |
| June 2009 | $23.77 | $3 |
| May 2009 | $25.12 | $3.17 |
| April 2009 | $24.80 | $3.13 |
| March 2009 | $20.68 | $2.61 |
| February 2009 | $12.52 | $1.58 |
| January 2009 | $18.86 | $2.38 |
| December 2008 | $14.98 | $1.89 |
| November 2008 | $17.20 | $2.17 |
| October 2008 | $21.32 | $2.69 |
| September 2008 | $41.92 | $5.29 |
| August 2008 | $57.13 | $7.21 |
| July 2008 | $37.64 | $4.75 |
| June 2008 | $28.05 | $3.54 |
| May 2008 | $37.72 | $4.76 |
| April 2008 | $41.05 | $5.18 |
| March 2008 | $40.33 | $5.09 |
| February 2008 | $43.11 | $5.44 |
| January 2008 | $36.21 | $4.57 |
| December 2007 | $31.14 | $3.93 |
| November 2007 | $31.62 | $4.10 |
| October 2007 | $40.18 | $5.21 |
| September 2007 | $54.30 | $7.04 |
| August 2007 | $61.84 | $8.15 |
| July 2007 | $63.51 | $8.37 |
| June 2007 | $79.60 | $10.49 |
| May 2007 | $85.57 | $11.41 |
| April 2007 | $85.57 | $11.41 |
| March 2007 | $78.74 | $10.50 |
| February 2007 | $87.50 | $11.81 |
| January 2007 | $82.46 | $11.13 |
| December 2006 | $77.05 | $10.40 |
| November 2006 | $79.10 | $10.81 |
| October 2006 | $78.52 | $10.73 |
| September 2006 | $69.66 | $9.52 |
| August 2006 | $76.40 | $10.57 |
| July 2006 | $86.16 | $11.92 |
| June 2006 | $94.18 | $13.03 |
| May 2006 | $96.51 | $13.48 |
| April 2006 | $108.47 | $15.15 |
| March 2006 | $114.55 | $16 |
| February 2006 | $112.80 | $15.88 |
| January 2006 | $107.26 | $15.10 |
| December 2005 | $79.92 | $11.25 |
| November 2005 | $78.40 | $11.16 |
| October 2005 | $85.28 | $12.14 |
| September 2005 | $94.41 | $13.44 |
| August 2005 | $78.51 | $11.28 |
| July 2005 | $67.44 | $9.69 |
| June 2005 | $73.64 | $10.58 |
| May 2005 | $83.71 | $12.16 |
| April 2005 | $82.60 | $12 |
| March 2005 | $93 | $13.51 |
| February 2005 | $105.11 | $15.39 |
| January 2005 | $93.50 | $13.69 |
| December 2004 | $98.83 | $14.47 |
BXC
Price: $100.76
52 week price:
Payout Ratio Range:
Earnings Per Share: 5.44 USD
P/E Ratio: 10.95
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Volume: 64500
Ebitda: 36.0 millionMarket Capitalization: 888.2 million
Average Dividend Frequency: 4