Skip to main content
BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
82.53
-7.71 (-8.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

BlueLinx Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202591.9991.9982.2382.5382.53-8.54%158,765
Feb 20, 202591.3091.3488.3990.2490.24-1.92%155,732
Feb 19, 202595.9595.9586.2192.0192.01-7.71%198,716
Feb 18, 2025101.68101.6897.6199.7099.70-2.08%64,866
Feb 14, 2025102.30103.10101.21101.82101.820.27%39,718
Feb 13, 2025100.42101.96100.11101.55101.551.77%40,483
Feb 12, 2025100.63101.4199.7699.7899.78-3.26%44,896
Feb 11, 2025102.35106.01102.35103.14103.14-1.06%37,224
Feb 10, 2025103.94105.11103.27104.24104.241.31%40,262
Feb 7, 2025105.81106.02102.12102.89102.89-3.00%38,474
Feb 6, 2025106.12107.64105.82106.07106.070.28%27,747
Feb 5, 2025106.90106.90104.87105.77105.77-0.02%62,759
Feb 4, 2025103.22105.98101.92105.79105.792.10%39,013
Feb 3, 2025105.20105.92103.26103.61103.61-3.87%46,905
Jan 31, 2025111.27111.60107.45107.78107.78-3.99%55,654
Jan 30, 2025109.63114.19107.72112.26112.264.41%90,861
Jan 29, 2025107.45108.94106.10107.52107.52-0.37%56,843
Jan 28, 2025109.57109.57106.59107.92107.92-1.86%63,312
Jan 27, 2025109.51111.36108.12109.96109.960.47%74,128
Jan 24, 2025108.29109.73106.74109.45109.451.23%68,704
Jan 23, 2025107.51109.30107.38108.12108.120.46%45,083
Jan 22, 2025109.52111.13107.27107.63107.63-2.53%75,706
Jan 21, 2025108.18111.37108.18110.42110.423.47%60,447
Jan 17, 2025108.93109.33105.85106.72106.72-0.22%63,995
Jan 16, 2025108.24109.25105.68106.96106.96-1.75%73,940
Jan 15, 2025108.48109.36106.56108.87108.874.74%77,422
Jan 14, 2025101.49104.48100.58103.94103.941.72%85,893
Jan 13, 202594.40102.4993.86102.18102.186.35%86,638
Jan 10, 202595.2197.0794.6296.0896.08-1.61%48,916
Jan 8, 202596.4699.5496.4697.6597.65-0.80%45,966
Jan 7, 2025100.44101.6798.1498.4498.44-2.20%88,888
Jan 6, 2025101.42104.1199.79100.65100.65-0.39%44,453
Jan 3, 2025100.56101.5097.06101.04101.041.18%41,377
Jan 2, 2025103.32104.5598.7799.8699.86-2.25%47,234
Dec 31, 2024102.53104.48101.58102.16102.16-0.28%32,477
Dec 30, 2024102.93103.98100.18102.45102.45-1.22%31,035
Dec 27, 2024105.32105.91102.07103.72103.72-2.67%48,654
Dec 26, 2024106.56107.10105.22106.57106.57-0.64%40,955
Dec 24, 2024105.57107.32105.00107.26107.261.47%22,546
Dec 23, 2024106.04107.13105.47105.71105.71-0.99%32,009
Dec 20, 2024104.42108.99104.42106.77106.770.53%160,420
Dec 19, 2024111.56112.65105.75106.21106.21-3.81%68,582
Dec 18, 2024116.41118.16109.34110.42110.42-5.10%59,102
Dec 17, 2024117.03118.93115.04116.36116.36-0.99%40,748
Dec 16, 2024119.00120.41115.67117.52117.52-1.07%44,159
Dec 13, 2024121.11126.45117.92118.79118.79-2.54%41,977
Dec 12, 2024123.20123.68121.67121.88121.88-1.98%33,725
Dec 11, 2024125.31126.16123.47124.34124.340.25%41,801
Dec 10, 2024128.14128.16123.42124.03124.03-3.32%98,195
Dec 9, 2024128.27130.06127.93128.29128.290.80%31,457
Dec 6, 2024128.00128.00125.91127.27127.270.50%41,256
Dec 5, 2024128.30128.90125.50126.64126.64-1.55%30,374
Dec 4, 2024127.35128.91125.86128.63128.631.40%37,986
Dec 3, 2024127.55128.10125.00126.85126.850.10%44,641
Dec 2, 2024125.07128.74124.58126.72126.720.81%39,232
Nov 29, 2024127.00128.18124.77125.70125.700.46%30,520
Nov 27, 2024126.20129.00124.81125.13125.13-0.61%31,833
Nov 26, 2024129.91129.91125.78125.90125.90-4.37%67,218
Nov 25, 2024130.02134.79129.71131.66131.663.24%58,085
Nov 22, 2024124.72127.54124.72127.53127.533.38%58,905
Nov 21, 2024122.67126.00122.67123.36123.361.70%52,985
Nov 20, 2024120.54122.01119.03121.30121.300.21%32,845
Nov 19, 2024120.85121.61119.88121.05121.05-1.39%50,313
Nov 18, 2024120.30123.54120.20122.76122.761.97%53,560
Nov 15, 2024123.45123.45118.58120.39120.39-0.78%38,884
Nov 14, 2024125.18126.37119.64121.34121.34-1.93%57,227
Nov 13, 2024123.65127.46123.39123.73123.731.61%48,051
Nov 12, 2024123.15124.84121.64121.77121.77-2.82%49,289
Nov 11, 2024123.55125.83123.55125.30125.302.49%40,494
Nov 8, 2024122.32124.08121.28122.26122.26-0.12%49,702
Nov 7, 2024121.49124.55120.17122.41122.41-0.23%53,686
Nov 6, 2024120.00126.55119.91122.69122.695.33%88,857
Nov 5, 2024108.77117.46108.77116.48116.485.87%69,276
Nov 4, 2024109.36113.22109.36110.02110.020.12%44,667
Nov 1, 2024110.96113.58109.26109.89109.890.39%56,897
Oct 31, 2024112.37112.68108.73109.46109.46-3.03%110,058
Oct 30, 2024107.70119.11107.70112.88112.889.14%154,153
Oct 29, 2024105.06106.67101.69103.43103.43-3.32%72,262
Oct 28, 2024105.65107.31105.65106.98106.982.69%68,860
Oct 25, 2024105.04105.87103.40104.18104.180.11%45,436
Oct 24, 2024102.92104.09101.63104.07104.071.60%41,948
Oct 23, 202499.86102.9499.86102.43102.431.95%47,480
Oct 22, 2024102.00102.08100.47100.47100.47-2.43%60,289
Oct 21, 2024108.73108.73102.93102.97102.97-6.00%64,041
Oct 18, 2024110.41110.75109.21109.54109.54-0.30%50,064
Oct 17, 2024112.62112.68108.66109.87109.87-2.60%48,407
Oct 16, 2024110.92113.10110.48112.80112.803.52%37,451
Oct 15, 2024110.25111.29108.96108.96108.96-0.79%58,362
Oct 14, 2024108.73110.46108.02109.83109.830.53%33,060
Oct 11, 2024106.27109.30106.27109.25109.253.13%33,684
Oct 10, 2024106.91107.76105.32105.93105.93-2.83%39,003
Oct 9, 2024108.06109.26106.71109.02109.020.91%47,763
Oct 8, 2024107.74108.37106.20108.04108.041.00%69,211
Oct 7, 2024104.71106.97104.11106.97106.970.74%93,479
Oct 4, 2024106.07106.20103.31106.18106.182.62%94,942
Oct 3, 2024102.00103.50101.08103.47103.47-0.02%44,979
Oct 2, 2024103.54105.54102.34103.49103.49-1.26%81,142
Oct 1, 2024104.67105.84103.47104.81104.81-0.58%40,409
Sep 30, 2024103.04106.35103.04105.42105.420.82%48,768
Sep 27, 2024108.12108.93103.98104.56104.56-1.30%136,463