BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	55.20	55.23	53.02	53.41	53.41	-1.77%	68,662
Nov 19, 2025	53.62	55.18	53.23	54.37	54.37	0.91%	84,389
Nov 18, 2025	53.00	54.89	53.00	53.88	53.88	1.09%	142,957
Nov 17, 2025	55.47	56.02	52.71	53.30	53.30	-3.91%	145,903
Nov 14, 2025	55.01	56.43	54.70	55.47	55.47	-0.25%	104,651
Nov 13, 2025	56.88	58.23	55.45	55.61	55.61	-3.67%	94,816
Nov 12, 2025	58.23	59.21	56.36	57.73	57.73	-0.79%	75,161
Nov 11, 2025	59.87	60.80	58.08	58.19	58.19	-2.50%	117,302
Nov 10, 2025	60.93	61.34	59.29	59.68	59.68	-1.66%	101,154
Nov 7, 2025	61.96	62.19	60.23	60.69	60.69	-1.80%	68,718
Nov 6, 2025	64.95	64.95	60.33	61.80	61.80	-4.88%	133,870
Nov 5, 2025	62.96	66.08	61.20	64.97	64.97	1.87%	116,926
Nov 4, 2025	64.34	64.78	62.22	63.78	63.78	-1.65%	110,325
Nov 3, 2025	64.96	65.84	63.44	64.85	64.85	-0.90%	77,537
Oct 31, 2025	65.47	66.34	64.13	65.44	65.44	-0.80%	71,979
Oct 30, 2025	67.25	68.49	65.84	65.97	65.97	-2.84%	56,002
Oct 29, 2025	70.00	71.45	67.02	67.90	67.90	-3.91%	88,835
Oct 28, 2025	71.43	71.76	70.35	70.66	70.66	-2.11%	85,651
Oct 27, 2025	72.92	73.71	71.85	72.18	72.18	-0.59%	57,469
Oct 24, 2025	72.73	73.21	71.92	72.61	72.61	1.30%	39,413
Oct 23, 2025	72.00	72.57	71.36	71.68	71.68	-0.14%	40,903
Oct 22, 2025	73.18	73.66	71.35	71.78	71.78	-1.46%	65,725
Oct 21, 2025	71.28	73.69	71.28	72.84	72.84	1.49%	63,844
Oct 20, 2025	70.51	72.18	70.51	71.77	71.77	2.31%	54,859
Oct 17, 2025	70.21	71.44	69.68	70.15	70.15	-0.31%	69,038
Oct 16, 2025	73.03	73.30	70.14	70.37	70.37	-3.67%	49,160
Oct 15, 2025	73.45	75.00	72.28	73.05	73.05	-0.60%	55,400