BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
70.35
-0.91 (-1.28%)
At close: Apr 15, 2025, 4:00 PM
69.00
-1.35 (-1.92%)
Pre-market: Apr 16, 2025, 7:28 AM EDT
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 70.46 | 72.35 | 69.76 | 70.35 | 70.35 | -1.28% | 66,627 |
| Apr 14, 2025 | 72.91 | 72.91 | 69.93 | 71.26 | 71.26 | -0.41% | 72,422 |
| Apr 11, 2025 | 71.40 | 72.36 | 69.17 | 71.55 | 71.55 | 0.76% | 61,310 |
| Apr 10, 2025 | 72.38 | 73.05 | 69.05 | 71.01 | 71.01 | -4.40% | 93,231 |
| Apr 9, 2025 | 68.32 | 76.44 | 67.64 | 74.28 | 74.28 | 7.53% | 194,257 |
| Apr 8, 2025 | 74.27 | 75.42 | 67.76 | 69.08 | 69.08 | -3.98% | 92,221 |
| Apr 7, 2025 | 69.76 | 75.69 | 69.00 | 71.94 | 71.94 | -1.28% | 118,895 |
| Apr 4, 2025 | 68.48 | 74.01 | 67.42 | 72.87 | 72.87 | 1.15% | 168,041 |
| Apr 3, 2025 | 73.35 | 73.35 | 70.27 | 72.04 | 72.04 | -7.68% | 185,750 |
| Apr 2, 2025 | 73.32 | 78.16 | 73.32 | 78.03 | 78.03 | 4.70% | 96,620 |
| Apr 1, 2025 | 73.89 | 75.48 | 73.62 | 74.53 | 74.53 | -0.60% | 76,693 |
| Mar 31, 2025 | 74.04 | 76.31 | 74.04 | 74.98 | 74.98 | -2.13% | 83,339 |
| Mar 28, 2025 | 79.83 | 79.83 | 75.77 | 76.61 | 76.61 | -4.76% | 69,094 |
| Mar 27, 2025 | 80.13 | 81.12 | 78.80 | 80.44 | 80.44 | 0.52% | 52,413 |
| Mar 26, 2025 | 81.09 | 81.98 | 79.54 | 80.02 | 80.02 | -1.53% | 74,492 |
| Mar 25, 2025 | 83.27 | 83.58 | 81.15 | 81.26 | 81.26 | -3.51% | 109,449 |
| Mar 24, 2025 | 81.98 | 84.33 | 81.12 | 84.22 | 84.22 | 4.74% | 84,774 |
| Mar 21, 2025 | 80.86 | 81.81 | 79.74 | 80.41 | 80.41 | -2.44% | 269,079 |
| Mar 20, 2025 | 80.16 | 83.43 | 80.16 | 82.42 | 82.42 | 0.97% | 76,423 |
| Mar 19, 2025 | 80.09 | 82.33 | 79.51 | 81.63 | 81.63 | 1.95% | 76,688 |
| Mar 18, 2025 | 81.12 | 82.11 | 79.92 | 80.07 | 80.07 | -1.32% | 85,561 |
| Mar 17, 2025 | 80.01 | 82.37 | 80.01 | 81.14 | 81.14 | 0.31% | 58,835 |
| Mar 14, 2025 | 79.45 | 81.38 | 79.33 | 80.89 | 80.89 | 3.22% | 96,024 |
| Mar 13, 2025 | 78.29 | 80.80 | 76.84 | 78.37 | 78.37 | -0.22% | 91,696 |
| Mar 12, 2025 | 77.79 | 79.45 | 77.17 | 78.54 | 78.54 | 1.91% | 75,487 |
| Mar 11, 2025 | 77.29 | 79.24 | 77.05 | 77.07 | 77.07 | 0.01% | 83,689 |
| Mar 10, 2025 | 77.94 | 80.07 | 75.69 | 77.06 | 77.06 | -1.82% | 100,426 |
| Mar 7, 2025 | 77.06 | 79.28 | 75.99 | 78.49 | 78.49 | 1.83% | 78,409 |
| Mar 6, 2025 | 75.63 | 77.58 | 75.12 | 77.08 | 77.08 | 0.44% | 70,594 |
| Mar 5, 2025 | 75.31 | 77.34 | 74.30 | 76.74 | 76.74 | 2.63% | 79,276 |
| Mar 4, 2025 | 75.88 | 76.75 | 73.01 | 74.77 | 74.77 | -3.78% | 67,502 |
| Mar 3, 2025 | 79.66 | 81.99 | 76.97 | 77.71 | 77.71 | -2.09% | 75,322 |
| Feb 28, 2025 | 81.57 | 82.12 | 79.24 | 79.37 | 79.37 | -2.19% | 102,811 |
| Feb 27, 2025 | 82.87 | 84.25 | 79.42 | 81.15 | 81.15 | -3.39% | 121,295 |
| Feb 26, 2025 | 84.41 | 85.71 | 83.97 | 84.00 | 84.00 | 0.01% | 81,538 |
| Feb 25, 2025 | 81.88 | 85.22 | 81.88 | 83.99 | 83.99 | 2.43% | 123,771 |
| Feb 24, 2025 | 82.62 | 83.15 | 80.30 | 82.00 | 82.00 | -0.64% | 104,538 |
| Feb 21, 2025 | 91.99 | 91.99 | 82.23 | 82.53 | 82.53 | -8.54% | 158,765 |
| Feb 20, 2025 | 91.30 | 91.34 | 88.39 | 90.24 | 90.24 | -1.92% | 155,732 |
| Feb 19, 2025 | 95.95 | 95.95 | 86.21 | 92.01 | 92.01 | -7.71% | 198,716 |
| Feb 18, 2025 | 101.68 | 101.68 | 97.61 | 99.70 | 99.70 | -2.08% | 64,866 |
| Feb 14, 2025 | 102.30 | 103.10 | 101.21 | 101.82 | 101.82 | 0.27% | 39,718 |
| Feb 13, 2025 | 100.42 | 101.96 | 100.11 | 101.55 | 101.55 | 1.77% | 40,483 |
| Feb 12, 2025 | 100.63 | 101.41 | 99.76 | 99.78 | 99.78 | -3.26% | 44,896 |
| Feb 11, 2025 | 102.35 | 106.01 | 102.35 | 103.14 | 103.14 | -1.06% | 37,224 |
| Feb 10, 2025 | 103.94 | 105.11 | 103.27 | 104.24 | 104.24 | 1.31% | 40,262 |
| Feb 7, 2025 | 105.81 | 106.02 | 102.12 | 102.89 | 102.89 | -3.00% | 38,474 |
| Feb 6, 2025 | 106.12 | 107.64 | 105.82 | 106.07 | 106.07 | 0.28% | 27,747 |
| Feb 5, 2025 | 106.90 | 106.90 | 104.87 | 105.77 | 105.77 | -0.02% | 62,759 |
| Feb 4, 2025 | 103.22 | 105.98 | 101.92 | 105.79 | 105.79 | 2.10% | 39,013 |