$0.84 +0.03 (%) BlueLinx Holdings Inc - NYSE

Aug. 28, 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
8/28/20150.860.860.820.842,492
8/27/20150.780.860.770.8117,144
8/26/20150.880.880.820.8224,760
8/25/20150.850.850.830.8521,594
8/24/20150.790.790.790.8413,046
8/21/20150.880.920.870.8846,984
8/20/20150.880.910.880.9141,681
8/19/20150.900.930.900.931,510
8/18/20150.920.930.880.9162,568
8/17/20150.990.990.900.9223,108
8/14/20150.950.980.920.984,227
8/13/20150.990.990.920.9795,314
8/12/20151.021.020.950.9729,991
8/11/20151.001.011.001.011,808
8/10/20150.971.000.970.998,804
8/7/20150.991.000.880.9744,703
8/6/20150.991.020.990.991,751
8/5/20150.991.020.990.9913,816
8/4/20150.951.010.940.9961,151
8/3/20150.950.950.920.957,597
7/31/20150.870.960.860.9528,305
7/30/20150.940.990.920.9694,794
7/29/20150.970.980.920.9421,482
7/28/20150.981.010.940.9410,940
7/27/20150.971.000.940.956,252
7/24/20150.950.960.940.943,908
7/23/20150.960.970.950.9620,541
7/22/20151.001.021.001.024,633
7/21/20150.951.000.951.003,342
7/20/20151.011.010.940.9520,472
7/17/20150.991.000.970.9814,901
7/16/20150.960.970.950.9516,768
7/15/20150.990.990.930.9743,356
7/14/20150.991.010.971.005,912
7/13/20150.951.000.950.993,521
7/10/20150.980.980.930.9421,337
7/9/20151.001.000.950.953,956
7/8/20151.001.020.970.9741,450
7/7/20150.971.000.961.0017,424
7/6/20151.011.010.951.0014,045
7/2/20150.981.000.981.005,174
7/1/20150.960.990.950.9521,744
6/30/20151.001.000.960.9619,989
6/29/20151.021.020.970.9817,630
6/26/20150.991.030.951.0351,882
6/25/20151.021.021.001.0020,743
6/24/20151.011.041.011.0123,089
6/23/20151.031.041.021.043,000
6/22/20151.001.020.991.028,838
6/19/20151.071.070.980.98121,604
6/18/20151.011.051.011.0517,031
6/17/20151.011.041.011.0347,853
6/16/20151.111.131.041.0537,850
6/15/20151.071.131.071.1011,788
6/12/20151.141.151.071.0831,518
6/11/20151.151.151.101.1010,365
6/10/20151.101.121.101.1216,774
6/9/20151.101.111.071.0823,195
6/8/20151.121.131.071.077,009
6/5/20151.121.131.091.133,996
6/4/20151.091.121.081.1257,465
6/3/20151.101.121.081.1025,874
6/2/20151.091.091.071.0856,364
6/1/20151.101.131.101.1112,884
5/29/20151.111.121.081.097,851
5/28/20151.101.141.091.0914,428
5/27/20151.131.151.091.0927,199
5/26/20151.101.121.091.091,744
5/22/20151.141.151.121.152,900
5/21/20151.141.151.131.154,150
5/20/20151.151.151.131.156,506
5/19/20151.141.141.111.116,054
5/18/20151.131.141.121.141,652
5/15/20151.141.141.141.14116
5/14/20151.111.151.111.128,722
5/13/20151.151.151.101.1022,488
5/12/20151.091.151.091.146,431
5/11/20151.101.121.081.1110,067
5/8/20151.121.151.101.1229,377
5/7/20151.151.171.081.1088,119
5/6/20151.121.171.121.148,073
5/5/20151.151.171.111.1169,361
5/4/20151.191.201.141.1475,027
5/1/20151.071.171.071.1613,099
4/30/20151.161.191.061.07164,927
4/29/20151.171.201.161.19149,747
4/28/20151.161.211.161.19133,518
4/27/20151.201.201.151.1538,362
4/24/20151.271.271.191.22160,496
4/23/20151.161.281.151.23113,750
4/22/20151.161.201.151.1994,970
4/21/20151.161.161.131.1673,115
4/20/20151.121.161.121.15284,311
4/17/20151.131.131.101.104,430
4/16/20151.131.151.111.1141,796
4/15/20151.151.151.111.1140,784
4/14/20151.121.161.121.15165,257
4/13/20151.071.161.061.1535,795
4/10/20151.071.091.051.0922,218
4/9/20151.071.101.071.08133,159
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!