BlueLinx Holdings Inc $1.38

down 0.00


17/4/2014 06:40 PM  |  NYSE : BXC  
Industries : Wholesale / Building Materials Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXC historical data

Date Open High Low Close Volume
4/17/20141.371.401.351.38104,846
4/16/20141.351.381.331.3786,805
4/15/20141.341.351.321.33420,333
4/14/20141.361.371.321.33340,097
4/11/20141.341.381.321.34225,684
4/10/20141.361.371.341.36175,809
4/9/20141.331.371.321.3686,488
4/8/20141.361.371.331.3387,172
4/7/20141.381.391.341.3596,091
4/4/20141.351.461.341.38200,866
4/3/20141.341.351.311.33111,645
4/2/20141.331.361.331.3587,508
4/1/20141.311.331.301.3392,011
3/31/20141.281.341.281.30157,941
3/28/20141.261.311.261.28106,620
3/27/20141.301.321.251.26190,817
3/26/20141.361.361.251.29797,185
3/25/20141.371.391.341.35124,713
3/24/20141.361.381.351.36169,743
3/21/20141.401.401.311.35407,782
3/20/20141.321.391.321.38124,214
3/19/20141.451.471.281.32192,652
3/18/20141.461.471.441.4687,290
3/17/20141.481.501.451.4545,178
3/14/20141.441.491.441.48102,603
3/13/20141.461.481.441.4498,285
3/12/20141.451.491.441.4587,790
3/11/20141.441.541.441.4586,491
3/10/20141.441.461.421.45250,329
3/7/20141.531.541.441.4564,593
3/6/20141.521.551.511.5142,288
3/5/20141.521.531.501.5158,561
3/4/20141.471.621.471.52149,093
3/3/20141.451.501.441.4560,780
2/28/20141.451.551.451.46164,693
2/27/20141.451.501.431.44418,414
2/26/20141.461.481.451.46161,867
2/25/20141.481.491.441.46121,334
2/24/20141.461.491.421.48216,317
2/21/20141.591.591.451.48265,385
2/20/20141.521.641.521.58126,386
2/19/20141.601.601.521.54146,294
2/18/20141.641.651.561.59185,035
2/14/20141.641.651.601.6442,493
2/13/20141.611.641.611.6391,396
2/12/20141.621.661.621.6247,353
2/11/20141.621.641.601.6391,612
2/10/20141.591.631.581.61102,612
2/7/20141.601.631.581.6080,712
2/6/20141.591.621.571.60127,195
2/5/20141.581.611.571.5881,973
2/4/20141.571.631.561.60107,375
2/3/20141.581.611.551.55166,477
1/31/20141.581.611.571.5999,488
1/30/20141.621.641.571.59276,994
1/29/20141.621.641.601.6174,948
1/28/20141.671.671.631.63146,624
1/27/20141.701.701.641.66177,516
1/24/20141.701.711.651.70151,341
1/23/20141.681.741.681.7271,809
1/22/20141.691.711.661.7029,187
1/21/20141.741.761.641.70127,593
1/17/20141.801.801.691.7289,012
1/16/20141.741.751.721.7359,220
1/15/20141.701.751.701.74166,900
1/14/20141.731.761.721.7457,869
1/13/20141.771.771.721.77104,769
1/10/20141.741.761.701.7672,061
1/9/20141.731.801.711.7576,941
1/8/20141.841.841.701.72118,891
1/7/20141.821.881.821.84100,321
1/6/20141.961.961.801.8298,070
1/3/20141.901.961.901.9435,282
1/2/20141.951.951.891.9163,441
12/31/20131.951.981.931.9568,214
12/30/20131.881.951.851.95817,116
12/27/20131.791.881.771.87156,752
12/26/20131.771.791.741.78212,450
12/24/20131.811.811.731.7568,918
12/23/20131.701.791.691.77202,063
12/20/20131.691.701.671.70133,254
12/19/20131.651.691.631.6865,965
12/18/20131.571.661.571.6593,573
12/17/20131.601.611.571.57105,050
12/16/20131.611.661.591.5970,498
12/13/20131.601.641.591.60117,179
12/12/20131.621.621.601.60178,726
12/11/20131.611.641.601.63287,572
12/10/20131.601.621.601.62136,083
12/9/20131.651.691.601.60112,825
12/6/20131.691.701.631.65113,376
12/5/20131.691.731.641.66100,936
12/4/20131.681.721.651.68220,979
12/3/20131.761.761.671.69115,561
12/2/20131.771.801.731.77161,617
11/29/20131.751.781.701.78100,461
11/27/20131.741.741.691.7391,943
11/26/20131.731.771.721.7354,501
11/25/20131.731.751.701.7360,257
11/22/20131.751.751.691.7465,754
Trading Center