BlueLinx Historical Data - BXC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
BlueLinx Holdings Inc New BXC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.14 -3.61% 3.74 3.61 3.97 3.85 3.88 20:00:00
more quote information »

BXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.565.84993.614.35145,826-1.82-32.73%
1 Month7.658.503.615.69262,613-3.91-51.11%
3 Months13.4022.193.6110.26208,052-9.66-72.09%
6 Months30.9435.403.6113.26218,050-27.20-87.91%
1 Year24.6635.403.6117.23175,477-20.92-84.83%
3 Years8.8946.41753.6123.59168,820-5.15-57.93%
5 Years1.0746.41750.3019.76122,8612.67249.53%

BXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 3.74 -0.14 -3.61% 3.85 3.97 3.61 157,443
Apr 02 2020 3.88 -0.23 -5.6% 4.18 4.33 3.81 128,956
Apr 01 2020 4.11 -0.84 -16.97% 5.05 5.46 4.10 187,372
Mar 31 2020 4.95 -0.51 -9.34% 5.37 5.37 4.81 159,992
Mar 30 2020 5.46 -0.10 -1.8% 5.56 5.8499 5.25 95,365
Mar 27 2020 5.56 -0.47 -7.79% 5.78 5.99 5.39 90,277
Mar 26 2020 6.03 -0.11 -1.79% 5.95 6.45 5.86 142,843
Mar 25 2020 6.14 0.58 10.43% 5.64 6.49 5.60 240,224
Mar 24 2020 5.56 -0.03 -0.54% 6.00 6.31 5.45 151,382
Mar 23 2020 5.59 -0.34 -5.73% 5.98 5.99 5.08 130,118
Mar 20 2020 5.93 -0.26 -4.2% 6.20 6.76 5.68 404,220
Mar 19 2020 6.19 1.00 19.27% 5.75 6.51 4.86 214,657
Mar 18 2020 5.19 -0.51 -8.95% 5.36 5.64 4.88 177,356
Mar 17 2020 5.70 0.54 10.47% 6.74 6.74 4.74 285,126
Mar 16 2020 5.16 -1.06 -17.04% 5.89 6.54 5.05 265,446
Mar 13 2020 6.22 1.16 22.92% 5.32 6.76 5.28 521,625
Mar 12 2020 5.0601 -0.47 -8.5% 5.00 5.28 4.27 593,563
Mar 11 2020 5.53 -1.05 -15.96% 5.97 7.30 5.26 504,489
Mar 10 2020 6.58 -0.84 -11.32% 7.69 7.78 6.49 376,213
Mar 09 2020 7.42 -1.10 -12.91% 7.65 8.50 7.34 188,978
Mar 06 2020 8.52 -2.48 -22.55% 9.46 10.0765 8.345 203,881
See More Historical Prices »


Your Recent History
NYSE
BXC
BlueLinx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.