Quantcast

Bluelinx Holdings Inc. Common Stock Historical Stock Prices

BXC 
$26.93
*  
0.28
1.03%
Get BXC Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.54 27.75 26.26 26.93 82,342
03/25/2019 26.68 27.65 25.36 27.21 118,778
03/22/2019 27.01 27.03 26.13 26.66 178,329
03/21/2019 26.56 27.37 26.1 27.15 138,024
03/20/2019 25.59 26.99 25.35 26.64 157,430
03/19/2019 25.43 26.615 25.2 25.61 116,289
03/18/2019 26.73 28.24 25.04 25.54 238,692
03/15/2019 25.37 27.025 25.37 26.66 254,219
03/14/2019 25.34 25.85 24.8601 25.27 264,627
03/13/2019 28.13 28.556 23.26 25.34 817,744
03/12/2019 30.91 31.29 29.54 30.9 141,415
03/11/2019 28.69 30.9 28.5199 30.64 227,119
03/08/2019 27.47 28.85 26.38 28.77 229,838
03/07/2019 27.01 28.045 26.11 27.66 201,358
03/06/2019 26.87 27.45 26.07 27.07 190,567
03/05/2019 29.68 29.68 26.55 27.01 113,956
03/04/2019 30.33 30.47 28.79 29.62 93,088
03/01/2019 32.33 32.33 30.26 30.36 101,295
02/28/2019 32.42 32.44 31.62 32.04 67,672
02/27/2019 32 32.75 31.19 32.43 65,784
02/26/2019 33.72 34.25 32.23 32.38 74,854
02/25/2019 33.05 34.23 32.7925 33.95 119,939
02/22/2019 31.04 33.09 31.04 32.77 102,032
02/21/2019 32.31 32.6 31.4252 31.6 43,432
02/20/2019 33.81 34.069 32.16 32.47 119,419
02/19/2019 32.14 34.39 32.1 33.78 147,968
02/15/2019 31.42 32.21 31.27 32.12 71,374
02/14/2019 30.99 31.68 30.88 31.07 65,215
02/13/2019 30.56 31.23 30.3 30.99 62,854
02/12/2019 29.09 30.95 29.09 30.49 104,049
02/11/2019 29.45 29.5 28.75 28.92 54,072
02/08/2019 28.78 29.52 28.61 29.36 74,691
02/07/2019 29.69 30.25 28.36 28.98 71,429
02/06/2019 29.91 30.19 29.17 29.99 89,265
02/05/2019 30.56 31.4 29.95 29.99 113,334
02/04/2019 30 30.42 29.69 30.36 105,705
02/01/2019 29.29 30.23 29.29 30.02 134,970
01/31/2019 27.77 29.57 27.6 29.15 76,899
01/30/2019 27.91 27.99 27.08 27.73 57,884
01/29/2019 28.5 28.63 27.06 27.69 67,260
01/28/2019 27.98 29 27.29 28.63 92,209
01/25/2019 26.58 28.39 26.4335 28.31 85,450
01/24/2019 26.24 26.84 25.79 26.35 61,711
01/23/2019 27.64 27.64 25.87 26.13 43,870
01/22/2019 27.33 28.2964 26.99 27.42 94,501
01/18/2019 28.48 28.69 27.43 27.57 76,437
01/17/2019 27.67 28.53 27.6 28.31 94,856
01/16/2019 27.41 28.88 27.25 27.68 98,559
01/15/2019 25.49 28.6 25.49 27.38 164,364
01/14/2019 25.54 26.23 25.13 25.43 77,258
01/11/2019 25.46 25.99 25 25.84 82,492
01/10/2019 26.2 26.42 25.61 25.72 64,619
01/09/2019 26.81 26.81 25.845 26.42 94,789
01/08/2019 25.99 26.92 25.53 26.6 97,846
01/07/2019 25.71 25.84 25.26 25.75 164,293
01/04/2019 25.33 25.99 25.17 25.43 135,186
01/03/2019 25.26 25.77 24.7 24.91 137,283
01/02/2019 24.32 25.56 23.98 25.52 110,944
12/31/2018 25.75 25.8699 24.3253 24.71 151,345
12/28/2018 22.5 25.45 22.5 25.31 339,643
12/27/2018 21.91 22.24 21.29 22.07 105,685
12/26/2018 20.77 22.29 19.83 22.26 267,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio