$1.08 -0.06 (%) BlueLinx Holdings Inc - NYSE

Feb. 27, 2015 | 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
2/27/20151.111.121.061.083,775
2/26/20151.141.151.031.14115,561
2/25/20151.021.101.021.1020,846
2/24/20151.081.111.021.1015,227
2/23/20151.161.171.091.093,160
2/20/20151.131.151.081.1397,062
2/19/20151.151.151.111.1316,732
2/18/20151.121.151.081.1424,476
2/17/20151.081.101.081.0813,179
2/13/20151.101.141.041.0524,626
2/12/20151.141.171.111.1115,064
2/11/20151.111.171.111.1617,463
2/10/20151.131.151.101.136,655
2/9/20151.071.141.061.1320,761
2/6/20151.041.101.041.1010,428
2/5/20151.051.071.031.078,187
2/4/20151.041.091.041.0711,908
2/3/20151.031.081.001.0627,432
2/2/20151.011.010.970.9937,761
1/30/20151.031.040.991.048,566
1/29/20151.021.020.961.02336,376
1/28/20151.041.041.011.0173,484
1/27/20151.031.031.011.0215,637
1/26/20151.051.051.011.0114,500
1/23/20151.011.051.011.0525,223
1/22/20151.011.051.011.0529,799
1/21/20151.011.021.011.0116,908
1/20/20151.041.061.011.0182,975
1/16/20150.991.060.991.0539,658
1/15/20151.001.021.001.0291,967
1/14/20151.001.030.991.0145,932
1/13/20151.001.010.991.00100,938
1/12/20151.051.050.950.99142,087
1/9/20151.121.121.031.0357,752
1/8/20151.111.121.081.1244,127
1/7/20151.071.091.041.0765,156
1/6/20151.111.131.061.0625,584
1/5/20151.121.151.111.1211,512
1/2/20151.141.171.141.1450,800
12/31/20141.151.171.141.1643,990
12/30/20141.151.181.141.1774,345
12/29/20141.141.161.141.15107,787
12/26/20141.151.151.131.1559,426
12/24/20141.131.151.131.1422,540
12/23/20141.131.161.131.15143,383
12/22/20141.141.151.111.1128,270
12/19/20141.151.151.131.1476,770
12/18/20141.131.151.131.1513,389
12/17/20141.141.151.121.1397,797
12/16/20141.131.151.111.14145,507
12/15/20141.131.151.131.1445,239
12/12/20141.141.151.131.1462,707
12/11/20141.141.181.141.1668,368
12/10/20141.161.181.131.1379,017
12/9/20141.161.161.131.1628,584
12/8/20141.191.191.151.16107,733
12/5/20141.171.191.141.1935,016
12/4/20141.121.181.121.1795,554
12/3/20141.141.151.111.12127,964
12/2/20141.141.161.111.13177,489
12/1/20141.181.181.121.14192,252
11/28/20141.171.181.171.1711,919
11/26/20141.211.211.171.17191,125
11/25/20141.211.221.171.2068,542
11/24/20141.201.211.181.21158,819
11/21/20141.171.201.161.1642,404
11/20/20141.161.171.121.1757,144
11/19/20141.171.171.161.1654,251
11/18/20141.181.201.161.18104,038
11/17/20141.181.201.161.1619,724
11/14/20141.181.181.161.1829,480
11/13/20141.151.191.151.1771,550
11/12/20141.181.181.161.1720,470
11/11/20141.181.201.161.1731,856
11/10/20141.171.211.161.20281,235
11/7/20141.251.251.161.20196,608
11/6/20141.351.351.171.25108,487
11/5/20141.231.251.221.2417,917
11/4/20141.141.251.141.2295,599
11/3/20141.201.231.141.1424,628
10/31/20141.161.211.151.2025,744
10/30/20141.191.241.151.1529,715
10/29/20141.221.221.191.2025,826
10/28/20141.201.241.201.234,360
10/27/20141.221.231.201.2032,278
10/24/20141.261.261.231.2521,457
10/23/20141.291.291.211.2261,717
10/22/20141.231.251.231.2313,595
10/21/20141.201.251.191.2127,455
10/20/20141.161.211.161.2036,518
10/17/20141.201.201.181.2025,104
10/16/20141.141.191.141.1623,137
10/15/20141.121.161.111.1569,997
10/14/20141.201.201.151.1588,478
10/13/20141.181.211.171.20122,262
10/10/20141.131.231.131.2093,209
10/9/20141.261.261.221.2620,993
10/8/20141.291.291.241.2848,639
10/7/20141.231.311.231.28223,224
10/6/20141.301.301.251.30213,111
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center