$8.79 -0.18 (%) BlueLinx Holdings Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXC historical data

Date Open High Low Close Volume
9/28/20168.989.008.928.9710,482
9/27/20168.909.098.878.982,368
9/26/20168.969.008.778.784,620
9/23/20168.769.048.768.9815,065
9/22/20168.358.788.358.7384,208
9/21/20168.348.408.258.278,245
9/20/20168.378.408.358.393,322
9/19/20168.518.518.258.3912,575
9/16/20168.438.508.438.435,973
9/15/20168.378.498.378.402,001
9/14/20168.498.498.388.406,348
9/13/20168.648.708.458.499,818
9/12/20168.608.708.478.6519,879
9/9/20168.788.808.508.6046,808
9/8/20168.929.048.828.8312,719
9/7/20168.909.048.828.8412,787
9/6/20169.059.698.868.90162,471
9/2/20168.969.028.939.023,365
9/1/20168.839.028.838.9911,779
8/31/20168.878.878.878.878
8/30/20168.718.938.718.8711,942
8/29/20168.798.808.768.7914,718
8/26/20169.309.308.608.7263,104
8/25/20168.808.808.398.8044,755
8/24/20168.808.858.768.806,254
8/23/20169.069.068.728.9024,824
8/22/20168.879.078.878.909,517
8/19/20168.589.128.588.8720,109
8/18/20168.968.968.748.746,297
8/17/20169.089.108.979.034,231
8/16/20168.939.008.918.952,715
8/15/20169.059.109.019.032,620
8/12/20169.009.189.009.04570
8/11/20168.969.198.939.073,650
8/10/20169.199.198.949.035,415
8/9/20169.209.209.039.1810,610
8/8/20168.909.258.858.9819,438
8/5/20168.359.708.359.0072,884
8/4/20167.508.107.498.1026,033
8/3/20167.247.407.247.335,883
8/2/20167.227.367.157.225,511
8/1/20167.317.317.317.3135
7/29/20167.317.317.317.31647
7/28/20167.457.487.277.272,667
7/27/20167.467.467.387.39537
7/26/20167.407.407.197.353,190
7/25/20167.357.427.357.411,586
7/22/20167.207.507.207.494,444
7/21/20167.477.497.457.465,986
7/20/20167.257.507.237.485,483
7/19/20167.207.347.207.344,674
7/18/20167.157.257.157.208,254
7/15/20167.227.257.147.174,220
7/14/20167.137.137.137.13485
7/13/20167.187.217.187.207,580
7/12/20167.157.257.157.211,535
7/11/20167.257.257.087.205,738
7/8/20167.207.227.207.201,385
7/7/20167.287.297.157.151,575
7/6/20167.037.146.967.1414,672
7/5/20167.117.127.027.1010,443
7/1/20167.117.127.027.023,336
6/30/20167.047.127.037.056,586
6/29/20167.067.126.807.0225,522
6/28/20167.177.237.067.062,452
6/27/20167.257.287.117.126,709
6/24/20167.387.407.157.2012,485
6/23/20167.497.497.357.384,837
6/22/20167.497.507.307.492,903
6/21/20167.097.457.097.291,287
6/20/20167.437.507.137.432,991
6/17/20167.207.427.117.4116,426
6/16/20167.767.767.057.1612,635
6/15/20167.458.157.407.8515,262
6/14/20167.557.607.407.354,274
6/13/20160.700.740.700.7346,150
6/10/20160.740.750.720.724,996
6/9/20160.710.740.700.7035,028
6/8/20160.740.750.710.73139,114
6/7/20160.700.740.700.7426,973
6/6/20160.700.730.700.7072,172
6/3/20160.680.700.680.7011,050
6/2/20160.710.710.680.6816,784
6/1/20160.710.710.690.7024,020
5/31/20160.700.710.690.703,241
5/27/20160.700.710.680.708,257
5/26/20160.670.700.670.704,212
5/25/20160.720.720.670.7036,212
5/24/20160.720.720.690.7123,262
5/23/20160.680.720.680.7150,198
5/20/20160.670.730.670.686,762
5/19/20160.710.730.660.7085,483
5/18/20160.690.740.690.73224,576
5/17/20160.750.750.690.7013,838
5/16/20160.710.730.710.7126,749
5/13/20160.750.750.700.7236,241
5/12/20160.730.790.710.73154,086
5/11/20160.700.720.680.6929,093
5/10/20160.680.730.680.6840,974
5/9/20160.690.720.680.687,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center