Home > Quotes > BXC > Historical Prices

BlueLinx Holdings Inc. Historical Stock Prices

BXC 
$2.36
*  
0.04
  negative  
1.67%
Get BXC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BXC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.40  2.43  2.35  2.36 27,268
06/18/2013 2.36 2.4 2.3 2.4 62,706
06/17/2013 2.42 2.42 2.32 2.34 39,889
06/14/2013 2.45 2.45 2.36 2.38 50,150
06/13/2013 2.32 2.46 2.3 2.44 140,281
06/12/2013 2.4 2.4 2.29 2.33 79,155
06/11/2013 2.36 2.46 2.34 2.39 29,678
06/10/2013 2.4 2.45 2.37 2.41 133,750
06/07/2013 2.4 2.41 2.35 2.41 58,577
06/06/2013 2.3 2.41 2.2 2.37 102,106
06/05/2013 2.36 2.38 2.3 2.31 165,264
06/04/2013 2.5 2.5 2.36 2.38 107,905
06/03/2013 2.48 2.52 2.4 2.48 192,463
05/31/2013 2.37 2.48 2.35 2.46 109,719
05/30/2013 2.44 2.44 2.36 2.38 52,092
05/29/2013 2.45 2.45 2.4 2.42 145,540
05/28/2013 2.48 2.48 2.41 2.47 115,518
05/24/2013 2.44 2.44 2.41 2.41 82,774
05/23/2013 2.44 2.45 2.3901 2.42 119,206
05/22/2013 2.44 2.47 2.39 2.46 342,511
05/21/2013 2.46 2.46 2.35 2.44 162,649
05/20/2013 2.46 2.47 2.42 2.47 88,259
05/17/2013 2.53 2.55 2.45 2.48 169,828
05/16/2013 2.52 2.55 2.45 2.48 164,939
05/15/2013 2.5 2.629 2.5 2.54 193,067
05/14/2013 2.43 2.5 2.39 2.5 173,979
05/13/2013 2.47 2.47 2.4 2.42 87,502
05/10/2013 2.44 2.5 2.38 2.5 201,715
05/09/2013 2.58 2.61 2.44 2.45 123,084
05/08/2013 2.58 2.64 2.56 2.56 58,005
05/07/2013 2.62 2.62 2.57 2.6 122,904
05/06/2013 2.7 2.71 2.59 2.61 114,035
05/03/2013 2.75 2.75 2.59 2.66 406,243
05/02/2013 2.71 2.72 2.53 2.71 255,322
05/01/2013 3 3 2.58 2.66 445,200
04/30/2013 3.01 3.08 2.9 2.91 180,797
04/29/2013 3.03 3.1 2.86 2.99 292,502
04/26/2013 2.82 3.01 2.7899 3 318,412
04/25/2013 2.83 2.86 2.81 2.84 234,539
04/24/2013 2.77 2.87 2.765 2.81 211,700
04/23/2013 2.79 2.79 2.69 2.77 77,928
04/22/2013 2.84 2.84 2.65 2.75 128,084
04/19/2013 2.75 2.86 2.73 2.82 100,510
04/18/2013 2.72 2.78 2.64 2.75 115,796
04/17/2013 2.73 2.77 2.62 2.72 107,623
04/16/2013 2.76 2.809 2.74 2.76 112,641
04/15/2013 2.98 2.98 2.62 2.69 135,205
04/12/2013 2.9 3.03 2.83 3 253,881
04/11/2013 2.86 2.91 2.85 2.91 232,602
04/10/2013 2.65 2.87 2.61 2.86 208,975
04/09/2013 2.47 2.6 2.47 2.58 148,119
04/08/2013 2.46 2.54 2.3301 2.47 91,601
04/05/2013 2.49 2.6 2.31 2.44 436,119
04/04/2013 2.65 2.65 2.435 2.58 255,251
04/03/2013 2.89 3.03 2.64 2.67 189,872
04/02/2013 2.87 3 2.79 2.89 181,589
04/01/2013 2.74 2.87 2.56 2.87 218,892
03/28/2013 2.56 2.85 2.45 2.85 295,174
03/27/2013 2.42 2.62 2.42 2.54 144,409
03/26/2013 2.58 2.62 2.44 2.49 58,960
03/25/2013 2.7 2.7 2.52 2.55 57,894
03/22/2013 2.79 2.79 2.67 2.68 67,211
03/21/2013 2.65 2.79 2.64 2.77 159,307
03/20/2013 2.69 2.75 2.65 2.68 36,460
03/19/2013 2.77 2.77 2.64 2.66 106,838
03/18/2013 2.65 2.8 2.63 2.75 191,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.