BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	50.53	51.60	49.09	50.26	50.26	-0.89%	92,013
Mar 16, 2026	50.11	51.28	48.72	50.71	50.71	2.71%	93,800
Mar 13, 2026	51.88	51.88	48.92	49.37	49.37	-2.66%	111,891
Mar 12, 2026	53.54	53.81	50.40	50.72	50.72	-7.43%	135,349
Mar 11, 2026	56.31	57.36	54.76	54.79	54.79	-3.39%	118,368
Mar 10, 2026	57.55	58.51	56.66	56.71	56.71	-3.09%	77,783
Mar 9, 2026	58.29	58.98	54.65	58.52	58.52	-2.37%	177,763
Mar 6, 2026	60.84	61.01	58.43	59.94	59.94	-3.51%	73,109
Mar 5, 2026	63.12	64.39	61.05	62.12	62.12	-2.85%	62,300
Mar 4, 2026	63.52	64.72	62.19	63.94	63.94	0.72%	46,459
Mar 3, 2026	62.87	64.25	61.10	63.48	63.48	-2.16%	56,449
Mar 2, 2026	64.10	65.55	62.39	64.88	64.88	-1.58%	75,602
Feb 27, 2026	66.43	66.83	64.51	65.92	65.92	-3.16%	94,221
Feb 26, 2026	67.13	68.24	64.75	68.07	68.07	1.37%	87,840
Feb 25, 2026	72.28	72.31	63.96	67.15	67.15	-4.32%	141,763
Feb 24, 2026	67.26	70.43	65.02	70.18	70.18	4.57%	166,611
Feb 23, 2026	71.29	72.00	66.00	67.11	67.11	-7.74%	133,036
Feb 20, 2026	73.49	75.04	71.50	72.74	72.74	-0.97%	64,811
Feb 19, 2026	74.49	74.49	72.28	73.45	73.45	-1.62%	49,657
Feb 18, 2026	73.85	75.63	72.16	74.66	74.66	0.32%	69,929
Feb 17, 2026	73.52	75.09	72.54	74.42	74.42	0.04%	54,490
Feb 13, 2026	76.01	76.82	74.19	74.39	74.39	-1.31%	70,492
Feb 12, 2026	79.55	81.02	74.94	75.38	75.38	-4.08%	81,434
Feb 11, 2026	78.45	79.54	76.84	78.59	78.59	-0.13%	70,675
Feb 10, 2026	78.80	80.34	78.20	78.69	78.69	0.74%	66,228
Feb 9, 2026	79.23	79.59	77.53	78.11	78.11	-1.19%	52,169
Feb 6, 2026	77.00	79.97	76.60	79.05	79.05	3.27%	64,197
Feb 5, 2026	78.03	79.00	75.98	76.55	76.55	-3.04%	102,219
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