BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
70.15
-0.22 (-0.31%)
Oct 17, 2025, 4:00 PM EDT - Market closed
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 70.21 | 71.44 | 69.68 | 70.15 | 70.15 | -0.31% | 69,038 |
| Oct 16, 2025 | 73.03 | 73.30 | 70.14 | 70.37 | 70.37 | -3.67% | 49,160 |
| Oct 15, 2025 | 73.45 | 75.00 | 72.28 | 73.05 | 73.05 | -0.60% | 55,400 |
| Oct 14, 2025 | 69.98 | 74.00 | 69.98 | 73.49 | 73.49 | 4.27% | 57,743 |
| Oct 13, 2025 | 71.52 | 72.06 | 70.41 | 70.48 | 70.48 | -0.18% | 62,732 |
| Oct 10, 2025 | 73.91 | 73.91 | 70.48 | 70.61 | 70.61 | -3.31% | 74,711 |
| Oct 9, 2025 | 74.08 | 74.16 | 72.32 | 73.03 | 73.03 | -1.91% | 73,397 |
| Oct 8, 2025 | 71.96 | 74.47 | 71.44 | 74.45 | 74.45 | 3.98% | 71,879 |
| Oct 7, 2025 | 70.38 | 73.75 | 70.38 | 71.60 | 71.60 | 1.33% | 146,383 |
| Oct 6, 2025 | 73.01 | 73.01 | 70.66 | 70.66 | 70.66 | -2.40% | 86,320 |
| Oct 3, 2025 | 74.54 | 74.86 | 72.36 | 72.40 | 72.40 | -1.50% | 50,120 |
| Oct 2, 2025 | 73.28 | 73.89 | 72.41 | 73.50 | 73.50 | -0.23% | 73,277 |
| Oct 1, 2025 | 73.13 | 75.48 | 72.47 | 73.67 | 73.67 | 0.81% | 86,870 |
| Sep 30, 2025 | 72.56 | 73.47 | 71.95 | 73.08 | 73.08 | -0.50% | 107,836 |
| Sep 29, 2025 | 73.91 | 74.33 | 72.78 | 73.45 | 73.45 | -0.85% | 54,419 |
| Sep 26, 2025 | 72.71 | 74.26 | 72.71 | 74.08 | 74.08 | 1.56% | 53,806 |
| Sep 25, 2025 | 72.91 | 73.59 | 71.76 | 72.94 | 72.94 | -0.95% | 65,343 |
| Sep 24, 2025 | 73.69 | 75.02 | 73.16 | 73.64 | 73.64 | -1.05% | 65,312 |
| Sep 23, 2025 | 76.31 | 77.55 | 74.33 | 74.42 | 74.42 | -1.72% | 119,349 |
| Sep 22, 2025 | 75.01 | 76.13 | 72.63 | 75.72 | 75.72 | -0.22% | 182,208 |
| Sep 19, 2025 | 78.14 | 78.14 | 75.19 | 75.89 | 75.89 | -3.15% | 208,728 |
| Sep 18, 2025 | 77.77 | 79.42 | 75.85 | 78.36 | 78.36 | 2.55% | 98,617 |
| Sep 17, 2025 | 79.00 | 81.44 | 75.99 | 76.41 | 76.41 | -2.28% | 132,966 |
| Sep 16, 2025 | 78.60 | 78.60 | 77.19 | 78.19 | 78.19 | -0.52% | 44,966 |
| Sep 15, 2025 | 78.56 | 79.77 | 76.85 | 78.60 | 78.60 | 0.50% | 98,366 |
| Sep 12, 2025 | 82.33 | 82.39 | 77.99 | 78.21 | 78.21 | -5.23% | 83,576 |
| Sep 11, 2025 | 79.27 | 82.64 | 79.27 | 82.53 | 82.53 | 3.75% | 103,481 |
| Sep 10, 2025 | 78.54 | 79.85 | 77.67 | 79.55 | 79.55 | 0.95% | 63,251 |
| Sep 9, 2025 | 84.11 | 84.78 | 78.29 | 78.80 | 78.80 | -7.99% | 151,586 |
| Sep 8, 2025 | 85.63 | 85.99 | 84.50 | 85.64 | 85.64 | -0.60% | 63,919 |
| Sep 5, 2025 | 84.99 | 87.88 | 84.17 | 86.16 | 86.16 | 1.64% | 71,139 |
| Sep 4, 2025 | 82.37 | 84.88 | 81.64 | 84.77 | 84.77 | 4.23% | 48,164 |
| Sep 3, 2025 | 81.96 | 82.44 | 80.67 | 81.33 | 81.33 | -1.73% | 92,787 |
| Sep 2, 2025 | 81.30 | 83.06 | 80.76 | 82.76 | 82.76 | 0.18% | 89,327 |
| Aug 29, 2025 | 84.68 | 84.68 | 81.73 | 82.61 | 82.61 | -0.19% | 80,170 |
| Aug 28, 2025 | 82.82 | 83.25 | 81.04 | 82.77 | 82.77 | 1.09% | 64,160 |
| Aug 27, 2025 | 82.68 | 84.03 | 81.42 | 81.88 | 81.88 | -2.10% | 59,371 |
| Aug 26, 2025 | 84.06 | 84.34 | 82.94 | 83.64 | 83.64 | -1.02% | 95,276 |
| Aug 25, 2025 | 83.29 | 85.35 | 83.19 | 84.50 | 84.50 | 0.25% | 100,844 |
| Aug 22, 2025 | 79.27 | 85.58 | 79.27 | 84.29 | 84.29 | 7.20% | 92,404 |
| Aug 21, 2025 | 76.90 | 78.85 | 75.80 | 78.63 | 78.63 | 1.18% | 74,429 |
| Aug 20, 2025 | 81.45 | 81.45 | 77.45 | 77.71 | 77.71 | -4.13% | 191,701 |
| Aug 19, 2025 | 80.67 | 83.22 | 79.69 | 81.06 | 81.06 | 1.95% | 118,104 |
| Aug 18, 2025 | 78.76 | 80.40 | 78.76 | 79.51 | 79.51 | 0.54% | 87,448 |
| Aug 15, 2025 | 78.48 | 79.68 | 77.02 | 79.08 | 79.08 | 1.91% | 133,261 |
| Aug 14, 2025 | 76.84 | 78.12 | 76.39 | 77.60 | 77.60 | -1.42% | 112,848 |
| Aug 13, 2025 | 74.68 | 78.85 | 73.88 | 78.72 | 78.72 | 5.76% | 124,823 |
| Aug 12, 2025 | 72.61 | 75.35 | 71.50 | 74.43 | 74.43 | 4.26% | 110,206 |
| Aug 11, 2025 | 72.44 | 73.82 | 70.14 | 71.39 | 71.39 | -1.05% | 76,096 |
| Aug 8, 2025 | 72.06 | 75.87 | 72.06 | 72.15 | 72.15 | -2.34% | 128,957 |