$7.69 +0.15 (%) BlueLinx Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20167.547.917.507.695,195
12/1/20167.777.807.317.546,514
11/30/20167.917.957.697.808,565
11/29/20167.917.967.897.892,302
11/28/20167.978.097.867.953,390
11/25/20167.888.057.888.05804
11/23/20167.837.877.837.87920
11/22/20167.948.007.817.826,977
11/21/20167.877.987.827.9613,019
11/18/20167.917.977.677.9013,593
11/17/20167.998.007.907.943,810
11/16/20167.887.997.867.9710,415
11/15/20167.807.957.807.812,702
11/14/20167.697.957.657.752,887
11/11/20167.707.707.667.672,707
11/10/20167.708.067.527.5737,100
11/9/20167.347.707.347.593,942
11/8/20167.907.906.977.3411,456
11/7/20167.518.047.477.929,126
11/4/20167.377.447.377.383,561
11/3/20167.467.467.407.412,933
11/2/20167.887.897.347.513,345
11/1/20167.897.947.577.8410,969
10/31/20167.758.007.757.886,526
10/28/20167.737.907.697.694,971
10/27/20168.038.037.587.859,047
10/26/20168.028.048.018.012,820
10/25/20168.158.268.018.049,529
10/24/20168.178.498.068.192,818
10/21/20168.178.178.178.17361
10/20/20168.118.118.118.11228
10/19/20168.118.118.088.08531
10/18/20168.078.288.008.124,571
10/17/20168.008.108.008.10823
10/14/20168.008.297.908.0915,687
10/13/20168.608.607.947.9412,628
10/12/20168.618.618.618.61100
10/11/20168.868.948.458.652,271
10/10/20168.948.948.808.831,810
10/7/20168.928.958.928.952,742
10/6/20168.868.868.868.86195
10/5/20168.848.858.838.85690
10/4/20168.958.958.808.802,386
10/3/20168.958.958.818.944,147
9/30/20168.908.978.848.882,837
9/29/20168.948.948.778.796,735
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center