BlueLinx Holdings Inc. Historical Stock Prices

BXC 
$1.23
*  
0.02
1.65%
Get BXC Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading BXC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BXC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.24  1.25  1.23  1.23 13,595
10/21/2014 1.2 1.25 1.19 1.21 27,455
10/20/2014 1.16 1.21 1.16 1.2 36,518
10/17/2014 1.2 1.2 1.184 1.2 25,104
10/16/2014 1.14 1.19 1.14 1.16 23,137
10/15/2014 1.12 1.16 1.11 1.15 69,997
10/14/2014 1.2 1.2 1.15 1.15 88,478
10/13/2014 1.18 1.21 1.17 1.2 122,262
10/10/2014 1.13 1.23 1.13 1.2 93,209
10/09/2014 1.263 1.263 1.22 1.26 20,993
10/08/2014 1.29 1.29 1.24 1.28 48,639
10/07/2014 1.23 1.31 1.23 1.28 223,224
10/06/2014 1.3 1.3 1.25 1.3 213,111
10/03/2014 1.3 1.3 1.25 1.3 19,420
10/02/2014 1.27 1.3 1.26 1.3 11,307
10/01/2014 1.31 1.31 1.26 1.29 28,817
09/30/2014 1.28 1.31 1.26 1.31 27,314
09/29/2014 1.26 1.3 1.26 1.28 38,168
09/26/2014 1.29 1.3 1.27 1.27 29,099
09/25/2014 1.27 1.3 1.2693 1.3 49,953
09/24/2014 1.27 1.297 1.26 1.28 44,563
09/23/2014 1.27 1.31 1.27 1.28 32,082
09/22/2014 1.31 1.33 1.25 1.26 89,020
09/19/2014 1.32 1.33 1.31 1.33 63,034
09/18/2014 1.3 1.32 1.29 1.29 20,099
09/17/2014 1.31 1.33 1.29 1.3 43,951
09/16/2014 1.25 1.33 1.25 1.29 82,449
09/15/2014 1.3 1.38 1.29 1.3 82,127
09/12/2014 1.36 1.38 1.3 1.33 53,947
09/11/2014 1.34 1.37 1.29 1.31 62,640
09/10/2014 1.36 1.37 1.33 1.34 22,147
09/09/2014 1.34 1.38 1.33 1.34 119,571
09/08/2014 1.35 1.35 1.32 1.32 59,699
09/05/2014 1.3 1.36 1.3 1.33 125,752
09/04/2014 1.3 1.39 1.3 1.33 360,931
09/03/2014 1.31 1.35 1.3 1.3 59,007
09/02/2014 1.32 1.37 1.28 1.37 170,434
08/29/2014 1.28 1.32 1.27 1.3 220,775
08/28/2014 1.27 1.28 1.27 1.28 18,328
08/27/2014 1.28 1.28 1.25 1.28 84,201
08/26/2014 1.29 1.29 1.26 1.26 159,435
08/25/2014 1.28 1.32 1.25 1.28 295,891
08/22/2014 1.26 1.29 1.26 1.28 20,943
08/21/2014 1.29 1.31 1.24 1.28 34,400
08/20/2014 1.26 1.29 1.24 1.29 52,517
08/19/2014 1.28 1.32 1.27 1.28 201,100
08/18/2014 1.28 1.3 1.27 1.28 47,335
08/15/2014 1.28 1.28 1.26 1.28 149,365
08/14/2014 1.25 1.27 1.17 1.27 49,881
08/13/2014 1.261 1.28 1.2523 1.28 40,608
08/12/2014 1.27 1.36 1.26 1.3 214,135
08/11/2014 1.31 1.31 1.26 1.28 248,293
08/08/2014 1.32 1.32 1.23 1.31 185,739
08/07/2014 1.14 1.37 1.129 1.32 655,175
08/06/2014 1.12 1.15 1.12 1.12 93,100
08/05/2014 1.15 1.17 1.11 1.11 75,121
08/04/2014 1.15 1.17 1.12 1.15 119,980
08/01/2014 1.2 1.21 1.12 1.14 53,989
07/31/2014 1.13 1.15 1.11 1.15 31,457
07/30/2014 1.14 1.15 1.11 1.13 55,653
07/29/2014 1.18 1.18 1.11 1.12 82,071
07/28/2014 1.23 1.23 1.15 1.19 182,300
07/25/2014 1.2 1.22 1.18 1.22 61,674
07/24/2014 1.22 1.29 1.2 1.22 155,805
07/23/2014 1.27 1.29 1.22 1.25 33,264
07/22/2014 1.22 1.26 1.2 1.25 75,092
07/21/2014 1.24 1.24 1.2 1.2 19,134
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.

Research Brokers before you trade

Want to trade FX?