BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
68.23
+0.48 (0.71%)
May 9, 2025, 12:37 PM - Market open
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 67.34 | 68.77 | 67.34 | 68.70 | - | 1.40% | 12,579 |
| May 8, 2025 | 65.73 | 68.85 | 65.73 | 67.75 | 67.75 | 4.47% | 69,634 |
| May 7, 2025 | 65.56 | 65.67 | 64.27 | 64.85 | 64.85 | 0.36% | 79,232 |
| May 6, 2025 | 65.67 | 65.67 | 64.19 | 64.62 | 64.62 | -3.12% | 103,144 |
| May 5, 2025 | 67.34 | 68.46 | 66.69 | 66.70 | 66.70 | -2.23% | 79,270 |
| May 2, 2025 | 64.63 | 69.46 | 64.15 | 68.22 | 68.22 | 6.99% | 138,535 |
| May 1, 2025 | 65.18 | 67.11 | 63.61 | 63.76 | 63.76 | -2.12% | 168,166 |
| Apr 30, 2025 | 67.15 | 69.58 | 63.55 | 65.14 | 65.14 | -9.94% | 279,967 |
| Apr 29, 2025 | 71.48 | 72.33 | 70.55 | 72.33 | 72.33 | -0.15% | 134,565 |
| Apr 28, 2025 | 72.73 | 74.19 | 71.41 | 72.44 | 72.44 | -0.81% | 92,115 |
| Apr 25, 2025 | 73.08 | 73.71 | 72.00 | 73.03 | 73.03 | -1.40% | 92,821 |
| Apr 24, 2025 | 72.20 | 74.88 | 72.15 | 74.07 | 74.07 | 3.51% | 88,311 |
| Apr 23, 2025 | 73.98 | 76.05 | 71.11 | 71.56 | 71.56 | -0.07% | 97,177 |
| Apr 22, 2025 | 71.99 | 72.85 | 69.16 | 71.61 | 71.61 | 1.42% | 90,567 |
| Apr 21, 2025 | 71.50 | 71.56 | 69.07 | 70.61 | 70.61 | -1.85% | 72,962 |
| Apr 17, 2025 | 70.02 | 72.54 | 70.01 | 71.94 | 71.94 | 2.65% | 96,788 |
| Apr 16, 2025 | 70.24 | 70.50 | 68.70 | 70.08 | 70.08 | -0.38% | 73,806 |
| 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 |