$0.70 -0.01 (%) BlueLinx Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXC historical data

Date Open High Low Close Volume
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
5/6/20160.700.730.690.6914,801
5/5/20160.750.750.690.696,593
5/4/20160.750.750.690.6920,900
5/3/20160.720.740.690.7229,241
5/2/20160.740.740.680.6855,733
4/29/20160.700.740.650.6771,074
4/28/20160.730.760.690.6936,323
4/27/20160.800.800.660.69100,689
4/26/20160.760.790.690.78114,959
4/25/20160.770.790.680.6837,224
4/22/20160.770.770.750.7516,760
4/21/20160.760.780.750.7585,202
4/20/20160.750.760.730.74235,569
4/19/20160.720.730.700.7317,791
4/18/20160.690.740.690.6919,795
4/15/20160.680.710.680.6918,438
4/14/20160.700.700.680.7034,739
4/13/20160.710.710.680.6810,842
4/12/20160.670.710.660.7126,172
4/11/20160.720.720.660.6715,915
4/8/20160.720.720.690.7241,111
4/7/20160.690.720.660.70186,660
4/6/20160.640.700.640.6874,807
4/5/20160.630.650.630.631,612
4/4/20160.650.650.610.6313,097
4/1/20160.660.660.620.6284,375
3/31/20160.640.670.610.61102,602
3/30/20160.630.660.590.65104,444
3/29/20160.550.670.550.5993,022
3/28/20160.540.540.500.5475,283
3/24/20160.450.590.450.55153,561
3/23/20160.470.480.410.4576,905
3/22/20160.430.480.420.4537,062
3/21/20160.400.430.400.4264,269
3/18/20160.440.440.410.4296,570
3/17/20160.420.440.400.44117,835
3/16/20160.410.420.400.4146,020
3/15/20160.410.420.410.411,055
3/14/20160.410.420.400.4132,240
3/11/20160.390.440.390.4264,306
3/10/20160.400.440.400.4130,829
3/9/20160.420.450.380.39177,064
3/8/20160.380.450.380.4157,978
3/7/20160.420.450.380.41218,856
3/4/20160.410.450.400.4034,069
3/3/20160.400.410.390.39166,329
3/2/20160.410.420.390.4017,661
3/1/20160.400.430.390.4224,645
2/29/20160.400.400.370.3770,092
2/26/20160.400.430.330.41121,302
2/25/20160.420.420.370.4061,865
2/24/20160.420.430.370.4215,604
2/23/20160.400.400.370.4029,729
2/22/20160.450.450.390.3948,270
2/19/20160.400.450.400.4321,418
2/18/20160.430.450.390.3942,224
2/17/20160.430.430.400.427,458
2/16/20160.390.410.390.414,412
2/12/20160.410.430.410.4241,017
2/11/20160.400.410.390.3931,614
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center