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 Low Price High Price Open Price Close Price Last Traded
0.90 17.79% 5.96 5.10 6.02 5.10 5.06 20:00:00
more quote information »

BXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.006.024.615.03231,5070.9619.2%
1 Month4.196.844.085.25188,6231.7742.24%
3 Months11.5412.213.605.69219,295-5.58-48.35%
6 Months13.2722.193.609.23217,025-7.31-55.09%
1 Year23.5135.403.6014.70183,602-17.55-74.65%
3 Years9.3546.41753.6022.80175,209-3.39-36.26%
5 Years1.1446.41750.3019.37126,5514.82422.81%

BXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 5.96 0.90 17.79% 5.10 6.02 5.10 518,743
May 21 2020 5.06 -0.01 -0.2% 5.04 5.20 5.0101 303,485
May 20 2020 5.07 0.08 1.6% 5.09 5.2142 5.00 420,445
May 19 2020 4.99 -0.05 -0.99% 5.00 5.1125 4.86 186,104
May 18 2020 5.04 0.36 7.69% 4.91 5.21 4.91 177,373
May 15 2020 4.68 -0.26 -5.26% 5.00 5.0103 4.61 70,130
May 14 2020 4.94 0.16 3.35% 4.69 5.05 4.38 153,594
May 13 2020 4.78 -0.22 -4.4% 5.02 5.14 4.70 112,156
May 12 2020 4.9999 -0.34 -6.37% 5.32 5.35 4.77 252,710
May 11 2020 5.34 -0.24 -4.3% 5.20 5.50 4.87 137,458
May 08 2020 5.58 0.20 3.72% 5.48 5.63 5.19 99,365
May 07 2020 5.38 -0.18 -3.24% 5.63 5.80 5.31 140,543
May 06 2020 5.56 0.52 10.32% 5.30 5.74 5.22 195,967
May 05 2020 5.04 -0.06 -1.18% 5.20 5.50 5.00 109,093
May 04 2020 5.10 -0.27 -5.03% 5.25 5.46 4.91 116,576
May 01 2020 5.37 -0.10 -1.83% 5.28 5.4399 5.02 115,973
Apr 30 2020 5.47 -0.94 -14.66% 6.41 6.41 5.3301 193,933
Apr 29 2020 6.41 0.46 7.73% 6.04 6.84 5.98 323,461
Apr 28 2020 5.95 1.10 22.68% 5.03 6.15 4.8201 355,243
Apr 27 2020 4.85 0.64 15.2% 4.23 5.00 4.22 277,375
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 03:01:29