BlueLinx Holdings Inc $1.35

up +0.05


2/9/2014 02:45 PM  |  NYSE : BXC  
Industries : Wholesale / Building Materials Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXC historical data

Date Open High Low Close Volume
8/29/20141.281.321.271.30220,775
8/28/20141.271.281.271.2818,328
8/27/20141.281.281.251.2884,201
8/26/20141.291.291.261.26159,435
8/25/20141.281.321.251.28295,891
8/22/20141.261.291.261.2820,943
8/21/20141.291.311.241.2834,400
8/20/20141.261.291.241.2952,517
8/19/20141.281.321.271.28201,100
8/18/20141.281.301.271.2847,335
8/15/20141.281.281.261.28149,365
8/14/20141.251.271.171.2749,881
8/13/20141.261.281.251.2840,608
8/12/20141.271.361.261.30214,135
8/11/20141.311.311.261.28248,293
8/8/20141.321.321.231.31185,739
8/7/20141.141.371.131.32655,175
8/6/20141.121.151.121.1293,100
8/5/20141.151.171.111.1175,121
8/4/20141.151.171.121.15119,980
8/1/20141.201.211.121.1453,989
7/31/20141.131.151.111.1531,457
7/30/20141.141.151.111.1355,653
7/29/20141.181.181.111.1282,071
7/28/20141.231.231.151.19182,300
7/25/20141.201.221.181.2261,674
7/24/20141.221.291.201.22155,805
7/23/20141.271.291.221.2533,264
7/22/20141.221.261.201.2575,092
7/21/20141.241.241.201.2019,134
7/18/20141.241.251.211.2432,732
7/17/20141.221.231.221.2263,472
7/16/20141.251.251.211.22100,759
7/15/20141.291.301.231.2342,750
7/14/20141.261.301.231.24170,912
7/11/20141.231.261.211.23113,964
7/10/20141.251.261.221.2388,777
7/9/20141.231.261.231.2380,884
7/8/20141.321.321.201.24160,095
7/7/20141.311.341.301.3166,896
7/3/20141.311.321.261.2630,390
7/2/20141.371.391.291.31145,314
7/1/20141.411.421.311.40149,455
6/30/20141.401.441.331.40330,180
6/27/20141.271.471.201.472,889,207
6/26/20141.191.311.171.28233,382
6/25/20141.241.281.161.18278,592
6/24/20141.221.251.211.24125,326
6/23/20141.271.271.211.22177,555
6/20/20141.291.291.241.26228,582
6/19/20141.281.291.261.2861,326
6/18/20141.211.281.211.27123,283
6/17/20141.231.241.201.20131,339
6/16/20141.261.261.231.23102,018
6/13/20141.261.281.261.26118,312
6/12/20141.271.281.261.2674,530
6/11/20141.271.281.261.2766,899
6/10/20141.281.281.271.2726,733
6/9/20141.271.291.271.2870,004
6/6/20141.281.281.271.28104,235
6/5/20141.261.281.261.28191,518
6/4/20141.271.281.251.27144,988
6/3/20141.281.281.261.26132,788
6/2/20141.281.301.251.2881,931
5/30/20141.331.331.281.30120,109
5/29/20141.331.341.261.3269,913
5/28/20141.381.381.281.32120,049
5/27/20141.391.431.351.39211,206
5/23/20141.241.381.241.36140,390
5/22/20141.231.281.231.24100,581
5/21/20141.241.241.201.20134,767
5/20/20141.261.291.241.24204,564
5/19/20141.281.281.231.2458,214
5/16/20141.261.271.231.25106,575
5/15/20141.291.341.231.26133,695
5/14/20141.311.351.291.3092,350
5/13/20141.281.371.241.32203,988
5/12/20141.151.381.151.33350,615
5/9/20141.091.161.081.11420,819
5/8/20141.101.141.071.10317,958
5/7/20141.281.301.101.16209,802
5/6/20141.291.311.281.29216,323
5/5/20141.291.321.291.3094,220
5/2/20141.321.331.301.31191,854
5/1/20141.311.321.301.31163,040
4/30/20141.301.321.301.3169,029
4/29/20141.331.331.301.3193,857
4/28/20141.311.331.281.32139,419
4/25/20141.331.351.311.31124,036
4/24/20141.351.351.331.3462,439
4/23/20141.361.371.341.3588,388
4/22/20141.381.381.341.3769,780
4/21/20141.391.391.351.3842,061
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
Trading Center