$1.15 0.00 (%) BlueLinx Holdings Inc - NYSE

May. 22, 2015 | 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
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
4/8/20151.081.091.011.08157,783
4/7/20151.101.101.061.0833,814
4/6/20151.071.111.021.0828,768
4/2/20151.091.101.061.1015,824
4/1/20151.081.111.051.057,963
3/31/20151.071.101.071.0823,716
3/30/20151.021.081.021.0667,202
3/27/20151.111.111.011.047,520
3/26/20151.051.111.051.089,163
3/25/20151.101.131.041.0528,088
3/24/20151.051.101.051.0941,983
3/23/20150.991.050.991.0533,312
3/20/20151.051.070.980.9833,242
3/19/20151.041.050.991.0525,658
3/18/20150.981.050.981.0587,314
3/17/20151.071.100.910.9893,581
3/16/20151.111.111.051.0519,111
3/13/20151.091.111.081.1145,761
3/12/20151.101.121.091.0943,436
3/11/20151.141.141.101.1213,609
3/10/20151.111.141.061.1236,171
3/9/20151.151.161.141.1529,404
3/6/20151.111.161.101.1516,564
3/5/20151.151.161.121.1217,629
3/4/20151.111.151.081.1421,220
3/3/20151.141.151.091.1216,006
3/2/20151.041.141.041.1232,771
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center