Skip to main content
BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
80.02
-1.24 (-1.53%)
Mar 26, 2025, 4:00 PM EDT - Market closed

BlueLinx Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202581.0981.8381.0981.83-0.70%434
Mar 25, 202583.2783.5881.1581.2681.26-3.51%109,449
Mar 24, 202581.9884.3381.1284.2284.224.74%84,774
Mar 21, 202580.8681.8179.7480.4180.41-2.44%269,079
Mar 20, 202580.1683.4380.1682.4282.420.97%76,423
Mar 19, 202580.0982.3379.5181.6381.631.95%76,688
Mar 18, 202581.1282.1179.9280.0780.07-1.32%85,561
Mar 17, 202580.0182.3780.0181.1481.140.31%58,835
Mar 14, 202579.4581.3879.3380.8980.893.22%96,024
Mar 13, 202578.2980.8076.8478.3778.37-0.22%91,696
Mar 12, 202577.7979.4577.1778.5478.541.91%75,487
Mar 11, 202577.2979.2477.0577.0777.070.01%83,689
Mar 10, 202577.9480.0775.6977.0677.06-1.82%100,426
Mar 7, 202577.0679.2875.9978.4978.491.83%78,409
Mar 6, 202575.6377.5875.1277.0877.080.44%70,594
Mar 5, 202575.3177.3474.3076.7476.742.63%79,276
Mar 4, 202575.8876.7573.0174.7774.77-3.78%67,502
Mar 3, 202579.6681.9976.9777.7177.71-2.09%75,322
Feb 28, 202581.5782.1279.2479.3779.37-2.19%102,811
Feb 27, 202582.8784.2579.4281.1581.15-3.39%121,295
Feb 26, 202584.4185.7183.9784.0084.000.01%81,538
Feb 25, 202581.8885.2281.8883.9983.992.43%123,771
Feb 24, 202582.6283.1580.3082.0082.00-0.64%104,538
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