Skip to main content
BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
126.00
+4.70 (3.87%)
Nov 21, 2024, 11:01 AM EST - Market open

BlueLinx Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024105.72108.79105.63105.94105.942.81%70,194
Sep 25, 2024105.89105.89102.89103.04103.04-2.86%45,128
Sep 24, 2024107.33107.53105.04106.07106.07-0.78%36,637
Sep 23, 2024109.27110.48106.32106.90106.90-0.83%39,270
Sep 20, 2024109.30111.24107.80107.80107.80-2.40%180,586
Sep 19, 2024110.61111.68108.10110.45110.454.01%40,919
Sep 18, 2024106.08111.45105.37106.19106.190.62%51,618
Sep 17, 2024105.34106.54104.19105.54105.541.97%51,019
Sep 16, 2024102.94104.14101.60103.50103.501.37%58,420
Sep 13, 202499.42103.1299.18102.10102.104.69%60,451
Sep 12, 202495.1397.5893.7797.5397.533.70%66,783
Sep 11, 202492.1694.0590.8294.0594.050.98%60,494
Sep 10, 202491.8093.7190.6693.1493.142.17%63,721
Sep 9, 202493.0094.5491.1691.1691.16-2.10%61,417
Sep 6, 202495.9696.9792.2593.1293.12-2.46%73,925
Sep 5, 202496.1397.0094.1895.4795.47-0.27%86,203
Sep 4, 202494.9697.0094.5095.7395.730.08%55,468
Sep 3, 202499.94101.2294.7995.6595.65-4.96%68,683
Aug 30, 2024100.78101.1398.88100.64100.640.72%41,312
Aug 29, 2024100.90101.1698.6299.9299.920.66%41,056
Aug 28, 202498.93100.4997.9799.2699.26-0.97%68,415
Aug 27, 2024101.97102.44100.13100.23100.23-3.28%56,767
Aug 26, 2024106.60106.69103.49103.63103.63-0.96%89,135
Aug 23, 202497.65104.6497.50104.63104.638.04%113,787
Aug 22, 202498.0599.6596.2496.8496.84-1.78%85,980
Aug 21, 202497.0199.1996.1698.6098.603.30%66,618
Aug 20, 202497.3097.9095.0595.4595.45-2.12%52,893
Aug 19, 202495.3297.8895.3297.5297.522.65%128,563
Aug 16, 202496.5098.3594.9095.0095.00-2.07%56,166
Aug 15, 202497.1198.5095.4797.0197.012.70%75,918
Aug 14, 202498.24100.0093.5094.4694.46-4.28%104,290
Aug 13, 202494.6398.8193.6698.6898.685.48%150,807
Aug 12, 202495.1296.5192.7593.5593.55-2.02%62,695
Aug 9, 202494.8596.1894.5295.4895.480.22%59,219
Aug 8, 202497.2197.2194.5095.2795.270.61%81,437
Aug 7, 2024100.17102.4694.6894.6994.69-3.98%106,849
Aug 6, 2024100.24102.3598.2398.6198.61-2.67%160,578
Aug 5, 202496.29102.2993.20101.32101.32-2.37%133,993
Aug 2, 2024103.79106.25101.57103.78103.78-4.67%176,118
Aug 1, 2024120.20120.50106.58108.86108.86-9.73%238,424
Jul 31, 2024117.58124.87113.12120.59120.59-0.24%209,531
Jul 30, 2024123.74125.98120.39120.88120.88-1.71%126,936
Jul 29, 2024125.28125.50122.01122.98122.98-1.53%66,117
Jul 26, 2024121.64125.94121.05124.89124.896.01%69,713
Jul 25, 2024114.82120.07113.41117.81117.813.73%187,393
Jul 24, 2024119.27121.86113.12113.57113.57-5.82%128,363
Jul 23, 2024115.50121.68114.74120.59120.593.46%95,467
Jul 22, 2024113.55117.63111.28116.56116.562.65%77,868
Jul 19, 2024116.85116.85112.25113.55113.55-2.60%97,074
Jul 18, 2024114.31119.52114.31116.58116.581.83%289,274
Jul 17, 2024109.28115.26108.73114.49114.492.66%191,744
Jul 16, 2024100.93112.38100.93111.52111.5212.28%175,096
Jul 15, 2024100.56103.1299.2999.3299.32-0.42%88,759
Jul 12, 202499.26101.8498.1599.7499.742.18%81,936
Jul 11, 202493.8999.4593.8997.6197.616.92%79,723
Jul 10, 202490.8691.4890.0291.2991.291.11%71,507
Jul 9, 202492.1792.1790.0090.2990.29-2.02%80,093
Jul 8, 202489.7392.4189.7392.1592.153.90%149,001
Jul 5, 202489.0989.7187.7888.6988.69-0.85%80,876
Jul 3, 202489.9091.5089.0489.4589.45-0.41%40,245
Jul 2, 202488.0890.5887.6789.8289.820.72%120,766