BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	59.87	60.80	58.08	58.19	58.19	-2.50%	117,302
Nov 10, 2025	60.93	61.34	59.29	59.68	59.68	-1.66%	101,154
Nov 7, 2025	61.96	62.19	60.23	60.69	60.69	-1.80%	68,718
Nov 6, 2025	64.95	64.95	60.33	61.80	61.80	-4.88%	133,870
Nov 5, 2025	62.96	66.08	61.20	64.97	64.97	1.87%	116,828
Nov 4, 2025	64.34	64.78	62.22	63.78	63.78	-1.65%	110,325
Nov 3, 2025	64.96	65.84	63.44	64.85	64.85	-0.90%	77,537
Oct 31, 2025	65.47	66.34	64.13	65.44	65.44	-0.80%	71,979
Oct 30, 2025	67.25	68.49	65.84	65.97	65.97	-2.84%	56,002
Oct 29, 2025	70.00	71.45	67.02	67.90	67.90	-3.91%	88,835
Oct 28, 2025	71.43	71.76	70.35	70.66	70.66	-2.11%	85,651
Oct 27, 2025	72.92	73.71	71.85	72.18	72.18	-0.59%	57,469
Oct 24, 2025	72.73	73.21	71.92	72.61	72.61	1.30%	39,413
Oct 23, 2025	72.00	72.57	71.36	71.68	71.68	-0.14%	40,903
Oct 22, 2025	73.18	73.66	71.35	71.78	71.78	-1.46%	65,725
Oct 21, 2025	71.28	73.69	71.28	72.84	72.84	1.49%	63,844
Oct 20, 2025	70.51	72.18	70.51	71.77	71.77	2.31%	54,859
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