$1.16 -0.01 (%) BlueLinx Holdings Inc - NYSE

Nov. 21, 2014 | 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
11/21/20141.171.201.161.1642,404
11/20/20141.161.171.121.1757,144
11/19/20141.171.171.161.1654,251
11/18/20141.181.201.161.18104,038
11/17/20141.181.201.161.1619,724
11/14/20141.181.181.161.1829,480
11/13/20141.151.191.151.1771,550
11/12/20141.181.181.161.1720,470
11/11/20141.181.201.161.1731,856
11/10/20141.171.211.161.20281,235
11/7/20141.251.251.161.20196,608
11/6/20141.351.351.171.25108,487
11/5/20141.231.251.221.2417,917
11/4/20141.141.251.141.2295,599
11/3/20141.201.231.141.1424,628
10/31/20141.161.211.151.2025,744
10/30/20141.191.241.151.1529,715
10/29/20141.221.221.191.2025,826
10/28/20141.201.241.201.234,360
10/27/20141.221.231.201.2032,278
10/24/20141.261.261.231.2521,457
10/23/20141.291.291.211.2261,717
10/22/20141.231.251.231.2313,595
10/21/20141.201.251.191.2127,455
10/20/20141.161.211.161.2036,518
10/17/20141.201.201.181.2025,104
10/16/20141.141.191.141.1623,137
10/15/20141.121.161.111.1569,997
10/14/20141.201.201.151.1588,478
10/13/20141.181.211.171.20122,262
10/10/20141.131.231.131.2093,209
10/9/20141.261.261.221.2620,993
10/8/20141.291.291.241.2848,639
10/7/20141.231.311.231.28223,224
10/6/20141.301.301.251.30213,111
10/3/20141.301.301.251.3019,420
10/2/20141.271.301.261.3011,307
10/1/20141.311.311.261.2928,817
9/30/20141.281.311.261.3127,314
9/29/20141.261.301.261.2838,168
9/26/20141.291.301.271.2729,099
9/25/20141.271.301.271.3049,953
9/24/20141.271.301.261.2844,563
9/23/20141.271.311.271.2832,082
9/22/20141.311.331.251.2689,020
9/19/20141.321.331.311.3363,034
9/18/20141.301.321.291.2920,099
9/17/20141.311.331.291.3043,951
9/16/20141.251.331.251.2982,449
9/15/20141.301.381.291.3082,127
9/12/20141.361.381.301.3353,947
9/11/20141.341.371.291.3162,640
9/10/20141.361.371.331.3422,147
9/9/20141.341.381.331.34119,571
9/8/20141.351.351.321.3259,699
9/5/20141.301.361.301.33125,752
9/4/20141.301.391.301.33360,931
9/3/20141.311.351.301.3059,007
9/2/20141.321.371.281.37170,434
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center