BlueLinx Historical Data - BXC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BlueLinx Holdings Inc New BXC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -0.7% 11.37 11.86 11.22 11.42 11.45 20:00:00
more quote information »

BXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5512.309.5111.29298,8601.8219.06%
1 Month13.9314.21127.8710.65321,474-2.56-18.38%
3 Months31.4735.407.8717.11224,334-20.10-63.87%
6 Months19.4135.407.8719.82176,287-8.04-41.42%
1 Year22.6935.407.8722.11159,592-11.32-49.89%
3 Years7.944846.41756.3625.01152,1703.4343.11%
5 Years1.1346.41750.3020.30113,67110.24906.19%

BXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 11.37 -0.08 -0.7% 11.42 11.86 11.22 152,919
Dec 12 2019 11.45 -0.40 -3.38% 11.81 12.20 11.32 222,923
Dec 11 2019 11.85 0.06 0.51% 11.80 12.30 11.05 278,960
Dec 10 2019 11.79 1.54 15.02% 10.23 12.00 10.02 584,817
Dec 09 2019 10.25 0.40 4.06% 9.85 10.60 9.68 254,627
Dec 06 2019 9.85 0.33 3.47% 9.55 9.93 9.51 152,975
Dec 05 2019 9.52 -0.27 -2.76% 9.86 10.05 9.42 213,567
Dec 04 2019 9.79 0.17 1.77% 9.63 9.87 9.40 177,130
Dec 03 2019 9.62 -0.44 -4.37% 9.75 9.9899 9.5072 120,419
Dec 02 2019 10.06 -0.21 -2.04% 10.28 10.35 9.36 328,616
Nov 29 2019 10.27 0.00 0.0% 10.26 10.75 10.02 146,295
Nov 27 2019 10.27 0.22 2.19% 10.05 10.37 9.56 249,641
Nov 26 2019 10.05 0.60 6.35% 11.48 11.72 9.72 668,210
Nov 25 2019 9.45 -2.99 -24.04% 11.79 12.00 7.87 1,787,812
Nov 22 2019 12.44 -0.84 -6.33% 13.27 13.49 12.38 189,120
Nov 21 2019 13.28 -0.32 -2.35% 13.70 13.77 13.24 85,305
Nov 20 2019 13.60 0.09 0.67% 13.42 14.00 13.2642 127,180
Nov 19 2019 13.51 -0.06 -0.44% 13.57 13.74 13.20 111,608
Nov 18 2019 13.57 -0.11 -0.8% 13.61 14.2112 13.34 154,715
Nov 15 2019 13.68 -0.21 -1.51% 13.93 14.07 13.26 254,085
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.