$0.39 -0.02 (%) BlueLinx Holdings Inc - NYSE

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXC historical data

Date Open High Low Close Volume
2/10/20160.410.420.400.4181,127
2/9/20160.400.410.370.4085,907
2/8/20160.390.410.390.3952,603
2/5/20160.400.440.400.4243,070
2/4/20160.410.430.400.4140,396
2/3/20160.460.460.400.4010,645
2/2/20160.460.500.410.45106,071
2/1/20160.400.500.390.4363,041
1/29/20160.390.430.380.3988,229
1/28/20160.380.400.370.4033,353
1/27/20160.370.380.360.3813,458
1/26/20160.380.380.350.36109,054
1/25/20160.390.400.370.3754,863
1/22/20160.380.390.360.399,018
1/21/20160.350.390.350.3925,660
1/20/20160.400.400.350.35196,184
1/19/20160.350.390.330.37255,342
1/15/20160.370.370.300.34192,345
1/14/20160.350.390.310.37307,464
1/13/20160.460.460.300.36376,760
1/12/20160.480.500.440.4786,580
1/11/20160.500.500.450.4766,528
1/8/20160.500.510.460.49115,658
1/7/20160.490.520.450.4991,881
1/6/20160.500.540.480.4960,376
1/5/20160.550.570.480.4955,148
1/4/20160.540.570.510.53243,830
12/31/20150.500.570.470.53441,932
12/30/20150.470.500.470.49119,065
12/29/20150.500.500.400.46326,446
12/28/20150.490.530.470.48150,072
12/24/20150.550.550.500.532,002,830
12/23/20150.550.550.540.5523,682
12/22/20150.580.580.530.5433,404
12/21/20150.560.580.560.573,940
12/18/20150.550.600.520.5955,214
12/17/20150.590.600.550.5639,117
12/16/20150.590.600.550.5974,639
12/15/20150.600.600.580.589,913
12/14/20150.550.620.540.5940,645
12/11/20150.630.650.530.6082,725
12/10/20150.540.650.540.634,395,974
12/9/20150.540.570.500.55127,358
12/8/20150.550.600.500.5678,789
12/7/20150.630.630.470.55280,936
12/4/20150.650.650.610.6329,951
12/3/20150.660.660.610.6547,401
12/2/20150.630.660.630.631,597
12/1/20150.680.690.620.6241,675
11/30/20150.680.690.610.68124,878
11/27/20150.660.690.660.692,374
11/25/20150.650.690.650.6720,458
11/24/20150.690.690.660.6614,658
11/23/20150.610.690.610.6942,244
11/20/20150.630.640.610.6345,602
11/19/20150.620.660.620.6520,988
11/18/20150.600.630.580.609,680
11/17/20150.650.650.550.63795,178
11/16/20150.640.690.640.676,680
11/13/20150.620.650.600.6359,779
11/12/20150.710.710.610.63123,734
11/11/20150.700.770.700.7021,900
11/10/20150.730.740.690.7418,561
11/9/20150.690.750.680.7022,575
11/6/20150.680.730.680.734,754
11/5/20150.680.710.680.6829,800
11/4/20150.720.720.680.6912,413
11/3/20150.690.690.680.6915,500
11/2/20150.680.710.680.695,384
10/30/20150.730.740.700.703,226
10/29/20150.700.740.700.745,509
10/28/20150.680.720.680.688,949
10/27/20150.700.750.640.6958,347
10/26/20150.720.720.690.7111,779
10/23/20150.720.720.700.723,048
10/22/20150.700.720.700.7112,410
10/21/20150.700.720.700.729,348
10/20/20150.670.730.670.7121,625
10/19/20150.700.730.680.70152,375
10/16/20150.700.730.640.6455,667
10/15/20150.740.750.710.739,603
10/14/20150.780.780.700.71190,607
10/13/20150.770.800.760.7929,472
10/12/20150.770.800.760.7822,677
10/9/20150.790.800.770.7922,500
10/8/20150.750.800.750.7720,841
10/7/20150.780.800.760.7616,826
10/6/20150.770.800.770.792,789
10/5/20150.780.800.750.8052,678
10/2/20150.620.800.620.7954,329
10/1/20150.670.840.660.72112,583
9/30/20150.600.720.580.70123,095
9/29/20150.660.690.540.60448,995
9/28/20150.700.730.640.6573,603
9/25/20150.720.750.710.7434,800
9/24/20150.720.740.720.7261,060
9/23/20150.820.820.740.7570,349
9/22/20150.760.820.750.7516,059
9/21/20150.830.840.790.8015,402
9/18/20150.820.820.790.7935,066
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center