BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	74.73	79.06	73.76	78.95	78.95	7.62%	130,865
Feb 3, 2026	69.79	75.14	69.79	73.36	73.36	4.99%	98,825
Feb 2, 2026	69.82	71.86	68.01	69.87	69.87	0.45%	99,411
Jan 30, 2026	67.89	70.24	66.38	69.56	69.56	1.31%	152,745
Jan 29, 2026	68.79	68.88	66.52	68.66	68.66	0.01%	88,644
Jan 28, 2026	69.01	69.01	67.55	68.65	68.65	-1.00%	66,014
Jan 27, 2026	70.46	70.80	68.00	69.34	69.34	-2.52%	56,804
Jan 26, 2026	73.31	73.31	70.54	71.13	71.13	-2.97%	79,251
Jan 23, 2026	74.15	75.80	72.54	73.31	73.31	-2.46%	68,288
Jan 22, 2026	75.50	76.45	74.56	75.16	75.16	0.48%	70,437
Jan 21, 2026	74.13	77.00	73.28	74.80	74.80	1.42%	89,219
Jan 20, 2026	74.06	75.14	72.66	73.75	73.75	-3.35%	72,754
Jan 16, 2026	78.84	79.00	75.97	76.31	76.31	-3.39%	103,433
Jan 15, 2026	76.53	80.12	76.53	78.99	78.99	3.35%	122,888
Jan 14, 2026	74.57	77.37	73.38	76.43	76.43	1.61%	100,638
Jan 13, 2026	74.80	76.80	74.32	75.22	75.22	0.04%	83,817
Jan 12, 2026	71.42	75.83	71.42	75.19	75.19	4.40%	227,829
Jan 9, 2026	68.00	72.60	67.62	72.02	72.02	7.49%	150,704
Jan 8, 2026	61.51	68.13	61.51	67.00	67.00	8.34%	101,361
Jan 7, 2026	65.01	65.01	60.76	61.84	61.84	-4.23%	107,240
Jan 6, 2026	62.95	64.78	62.85	64.57	64.57	1.10%	67,318
Jan 5, 2026	60.45	65.76	60.21	63.87	63.87	5.14%	81,173
Jan 2, 2026	61.37	61.90	59.92	60.75	60.75	-1.11%	63,626
Dec 31, 2025	61.39	62.88	60.87	61.43	61.43	-0.29%	81,676
Dec 30, 2025	62.57	62.57	61.35	61.61	61.61	-0.85%	42,203
Dec 29, 2025	62.82	62.92	61.35	62.14	62.14	-0.66%	59,751
Dec 26, 2025	62.90	62.97	61.37	62.55	62.55	0.14%	39,373
Dec 24, 2025	61.29	62.73	61.29	62.46	62.46	1.61%	35,894
Dec 23, 2025	61.01	61.71	60.02	61.47	61.47	0.99%	113,271
Dec 22, 2025	62.65	63.71	60.49	60.87	60.87	-3.03%	75,869
Dec 19, 2025	64.16	64.16	61.51	62.77	62.77	-3.06%	362,131
Dec 18, 2025	64.32	65.23	63.41	64.75	64.75	2.29%	95,543
Dec 17, 2025	62.74	64.73	62.66	63.30	63.30	-0.35%	91,858
Dec 16, 2025	63.37	65.76	63.37	63.52	63.52	-0.58%	69,135
Dec 15, 2025	65.77	66.13	63.41	63.89	63.89	-2.13%	72,021
Dec 12, 2025	67.29	67.29	65.04	65.28	65.28	-2.17%	82,387
Dec 11, 2025	64.25	66.93	64.25	66.73	66.73	4.04%	96,536
Dec 10, 2025	60.71	65.27	60.30	64.14	64.14	5.95%	99,941
Dec 9, 2025	58.86	61.06	58.47	60.54	60.54	2.28%	83,522
Dec 8, 2025	60.97	61.98	59.09	59.19	59.19	-2.07%	75,684
Dec 5, 2025	60.00	61.53	59.87	60.44	60.44	0.35%	78,768
Dec 4, 2025	63.36	63.48	59.45	60.23	60.23	-5.33%	99,002
Dec 3, 2025	62.01	65.99	60.75	63.62	63.62	3.35%	117,804
Dec 2, 2025	62.93	62.93	60.80	61.56	61.56	-0.84%	140,838
Dec 1, 2025	61.41	63.84	61.32	62.08	62.08	-0.50%	74,728
Nov 28, 2025	61.92	62.77	61.68	62.39	62.39	0.21%	35,437
Nov 26, 2025	60.18	63.77	59.55	62.26	62.26	2.49%	138,157
Nov 25, 2025	57.09	60.96	53.71	60.75	60.75	7.64%	86,013
Nov 24, 2025	57.18	57.46	56.13	56.44	56.44	-1.93%	71,696
Nov 21, 2025	54.31	60.42	54.31	57.55	57.55	7.75%	298,887