BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
106.77
+0.56 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 104.42 | 108.99 | 104.42 | 106.77 | 106.77 | 0.53% | 160,420 |
| Dec 19, 2024 | 111.56 | 112.65 | 105.75 | 106.21 | 106.21 | -3.81% | 68,582 |
| Dec 18, 2024 | 116.41 | 118.16 | 109.34 | 110.42 | 110.42 | -5.10% | 59,102 |
| Dec 17, 2024 | 117.03 | 118.93 | 115.04 | 116.36 | 116.36 | -0.99% | 40,748 |
| Dec 16, 2024 | 119.00 | 120.41 | 115.67 | 117.52 | 117.52 | -1.07% | 44,159 |
| Dec 13, 2024 | 121.11 | 126.45 | 117.92 | 118.79 | 118.79 | -2.54% | 41,977 |
| Dec 12, 2024 | 123.20 | 123.68 | 121.67 | 121.88 | 121.88 | -1.98% | 33,725 |
| Dec 11, 2024 | 125.31 | 126.16 | 123.47 | 124.34 | 124.34 | 0.25% | 41,801 |
| Dec 10, 2024 | 128.14 | 128.16 | 123.42 | 124.03 | 124.03 | -3.32% | 98,195 |
| Dec 9, 2024 | 128.27 | 130.06 | 127.93 | 128.29 | 128.29 | 0.80% | 31,457 |
| Dec 6, 2024 | 128.00 | 128.00 | 125.91 | 127.27 | 127.27 | 0.50% | 41,256 |
| Dec 5, 2024 | 128.30 | 128.90 | 125.50 | 126.64 | 126.64 | -1.55% | 30,374 |
| Dec 4, 2024 | 127.35 | 128.91 | 125.86 | 128.63 | 128.63 | 1.40% | 37,986 |
| Dec 3, 2024 | 127.55 | 128.10 | 125.00 | 126.85 | 126.85 | 0.10% | 44,641 |
| Dec 2, 2024 | 125.07 | 128.74 | 124.58 | 126.72 | 126.72 | 0.81% | 39,232 |
| Nov 29, 2024 | 127.00 | 128.18 | 124.77 | 125.70 | 125.70 | 0.46% | 30,520 |
| Nov 27, 2024 | 126.20 | 129.00 | 124.81 | 125.13 | 125.13 | -0.61% | 31,833 |
| Nov 26, 2024 | 129.91 | 129.91 | 125.78 | 125.90 | 125.90 | -4.37% | 67,218 |
| Nov 25, 2024 | 130.02 | 134.79 | 129.71 | 131.66 | 131.66 | 3.24% | 58,085 |
| Nov 22, 2024 | 124.72 | 127.54 | 124.72 | 127.53 | 127.53 | 3.38% | 58,905 |
| Nov 21, 2024 | 122.67 | 126.00 | 122.67 | 123.36 | 123.36 | 1.70% | 52,985 |
| Nov 20, 2024 | 120.54 | 122.01 | 119.03 | 121.30 | 121.30 | 0.21% | 32,845 |
| Nov 19, 2024 | 120.85 | 121.61 | 119.88 | 121.05 | 121.05 | -1.39% | 50,313 |
| Nov 18, 2024 | 120.30 | 123.54 | 120.20 | 122.76 | 122.76 | 1.97% | 53,560 |
| Nov 15, 2024 | 123.45 | 123.45 | 118.58 | 120.39 | 120.39 | -0.78% | 38,884 |
| Nov 14, 2024 | 125.18 | 126.37 | 119.64 | 121.34 | 121.34 | -1.93% | 57,227 |
| Nov 13, 2024 | 123.65 | 127.46 | 123.39 | 123.73 | 123.73 | 1.61% | 48,051 |
| Nov 12, 2024 | 123.15 | 124.84 | 121.64 | 121.77 | 121.77 | -2.82% | 49,289 |
| Nov 11, 2024 | 123.55 | 125.83 | 123.55 | 125.30 | 125.30 | 2.49% | 40,494 |
| Nov 8, 2024 | 122.32 | 124.08 | 121.28 | 122.26 | 122.26 | -0.12% | 49,702 |
| Nov 7, 2024 | 121.49 | 124.55 | 120.17 | 122.41 | 122.41 | -0.23% | 53,686 |
| Nov 6, 2024 | 120.00 | 126.55 | 119.91 | 122.69 | 122.69 | 5.33% | 88,857 |
| Nov 5, 2024 | 108.77 | 117.46 | 108.77 | 116.48 | 116.48 | 5.87% | 69,276 |
| Nov 4, 2024 | 109.36 | 113.22 | 109.36 | 110.02 | 110.02 | 0.12% | 44,667 |
| Nov 1, 2024 | 110.96 | 113.58 | 109.26 | 109.89 | 109.89 | 0.39% | 56,897 |
| Oct 31, 2024 | 112.37 | 112.68 | 108.73 | 109.46 | 109.46 | -3.03% | 110,058 |
| Oct 30, 2024 | 107.70 | 119.11 | 107.70 | 112.88 | 112.88 | 9.14% | 154,153 |
| Oct 29, 2024 | 105.06 | 106.67 | 101.69 | 103.43 | 103.43 | -3.32% | 72,262 |
| Oct 28, 2024 | 105.65 | 107.31 | 105.65 | 106.98 | 106.98 | 2.69% | 68,860 |
| Oct 25, 2024 | 105.04 | 105.87 | 103.40 | 104.18 | 104.18 | 0.11% | 45,436 |
| Oct 24, 2024 | 102.92 | 104.09 | 101.63 | 104.07 | 104.07 | 1.60% | 41,948 |
| Oct 23, 2024 | 99.86 | 102.94 | 99.86 | 102.43 | 102.43 | 1.95% | 47,480 |
| Oct 22, 2024 | 102.00 | 102.08 | 100.47 | 100.47 | 100.47 | -2.43% | 60,289 |
| Oct 21, 2024 | 108.73 | 108.73 | 102.93 | 102.97 | 102.97 | -6.00% | 64,041 |
| Oct 18, 2024 | 110.41 | 110.75 | 109.21 | 109.54 | 109.54 | -0.30% | 50,064 |
| Oct 17, 2024 | 112.62 | 112.68 | 108.66 | 109.87 | 109.87 | -2.60% | 48,407 |
| Oct 16, 2024 | 110.92 | 113.10 | 110.48 | 112.80 | 112.80 | 3.52% | 37,451 |
| Oct 15, 2024 | 110.25 | 111.29 | 108.96 | 108.96 | 108.96 | -0.79% | 58,362 |
| Oct 14, 2024 | 108.73 | 110.46 | 108.02 | 109.83 | 109.83 | 0.53% | 33,060 |
| Oct 11, 2024 | 106.27 | 109.30 | 106.27 | 109.25 | 109.25 | 3.13% | 33,684 |
| Oct 10, 2024 | 106.91 | 107.76 | 105.32 | 105.93 | 105.93 | -2.83% | 39,003 |
| Oct 9, 2024 | 108.06 | 109.26 | 106.71 | 109.02 | 109.02 | 0.91% | 47,763 |
| Oct 8, 2024 | 107.74 | 108.37 | 106.20 | 108.04 | 108.04 | 1.00% | 69,211 |
| Oct 7, 2024 | 104.71 | 106.97 | 104.11 | 106.97 | 106.97 | 0.74% | 93,479 |
| Oct 4, 2024 | 106.07 | 106.20 | 103.31 | 106.18 | 106.18 | 2.62% | 94,942 |
| Oct 3, 2024 | 102.00 | 103.50 | 101.08 | 103.47 | 103.47 | -0.02% | 44,979 |
| Oct 2, 2024 | 103.54 | 105.54 | 102.34 | 103.49 | 103.49 | -1.26% | 81,142 |
| Oct 1, 2024 | 104.67 | 105.84 | 103.47 | 104.81 | 104.81 | -0.58% | 40,409 |
| Sep 30, 2024 | 103.04 | 106.35 | 103.04 | 105.42 | 105.42 | 0.82% | 48,768 |
| Sep 27, 2024 | 108.12 | 108.93 | 103.98 | 104.56 | 104.56 | -1.30% | 136,463 |
| Sep 26, 2024 | 105.72 | 108.79 | 105.63 | 105.94 | 105.94 | 2.81% | 70,194 |
| Sep 25, 2024 | 105.89 | 105.89 | 102.89 | 103.04 | 103.04 | -2.86% | 45,128 |
| Sep 24, 2024 | 107.33 | 107.53 | 105.04 | 106.07 | 106.07 | -0.78% | 36,637 |
| Sep 23, 2024 | 109.27 | 110.48 | 106.32 | 106.90 | 106.90 | -0.83% | 39,270 |
| Sep 20, 2024 | 109.30 | 111.24 | 107.80 | 107.80 | 107.80 | -2.40% | 180,586 |
| Sep 19, 2024 | 110.61 | 111.68 | 108.10 | 110.45 | 110.45 | 4.01% | 40,919 |
| Sep 18, 2024 | 106.08 | 111.45 | 105.37 | 106.19 | 106.19 | 0.62% | 51,618 |
| Sep 17, 2024 | 105.34 | 106.54 | 104.19 | 105.54 | 105.54 | 1.97% | 51,019 |
| Sep 16, 2024 | 102.94 | 104.14 | 101.60 | 103.50 | 103.50 | 1.37% | 58,420 |
| Sep 13, 2024 | 99.42 | 103.12 | 99.18 | 102.10 | 102.10 | 4.69% | 60,451 |
| Sep 12, 2024 | 95.13 | 97.58 | 93.77 | 97.53 | 97.53 | 3.70% | 66,783 |
| Sep 11, 2024 | 92.16 | 94.05 | 90.82 | 94.05 | 94.05 | 0.98% | 60,494 |
| Sep 10, 2024 | 91.80 | 93.71 | 90.66 | 93.14 | 93.14 | 2.17% | 63,721 |
| Sep 9, 2024 | 93.00 | 94.54 | 91.16 | 91.16 | 91.16 | -2.10% | 61,417 |
| Sep 6, 2024 | 95.96 | 96.97 | 92.25 | 93.12 | 93.12 | -2.46% | 73,925 |
| Sep 5, 2024 | 96.13 | 97.00 | 94.18 | 95.47 | 95.47 | -0.27% | 86,203 |
| Sep 4, 2024 | 94.96 | 97.00 | 94.50 | 95.73 | 95.73 | 0.08% | 55,468 |
| Sep 3, 2024 | 99.94 | 101.22 | 94.79 | 95.65 | 95.65 | -4.96% | 68,683 |
| Aug 30, 2024 | 100.78 | 101.13 | 98.88 | 100.64 | 100.64 | 0.72% | 41,312 |
| Aug 29, 2024 | 100.90 | 101.16 | 98.62 | 99.92 | 99.92 | 0.66% | 41,056 |
| Aug 28, 2024 | 98.93 | 100.49 | 97.97 | 99.26 | 99.26 | -0.97% | 68,415 |
| Aug 27, 2024 | 101.97 | 102.44 | 100.13 | 100.23 | 100.23 | -3.28% | 56,767 |
| Aug 26, 2024 | 106.60 | 106.69 | 103.49 | 103.63 | 103.63 | -0.96% | 89,135 |
| Aug 23, 2024 | 97.65 | 104.64 | 97.50 | 104.63 | 104.63 | 8.04% | 113,787 |
| Aug 22, 2024 | 98.05 | 99.65 | 96.24 | 96.84 | 96.84 | -1.78% | 85,980 |
| Aug 21, 2024 | 97.01 | 99.19 | 96.16 | 98.60 | 98.60 | 3.30% | 66,618 |
| Aug 20, 2024 | 97.30 | 97.90 | 95.05 | 95.45 | 95.45 | -2.12% | 52,893 |
| Aug 19, 2024 | 95.32 | 97.88 | 95.32 | 97.52 | 97.52 | 2.65% | 128,563 |
| Aug 16, 2024 | 96.50 | 98.35 | 94.90 | 95.00 | 95.00 | -2.07% | 56,166 |
| Aug 15, 2024 | 97.11 | 98.50 | 95.47 | 97.01 | 97.01 | 2.70% | 75,918 |
| Aug 14, 2024 | 98.24 | 100.00 | 93.50 | 94.46 | 94.46 | -4.28% | 104,290 |
| Aug 13, 2024 | 94.63 | 98.81 | 93.66 | 98.68 | 98.68 | 5.48% | 150,807 |
| Aug 12, 2024 | 95.12 | 96.51 | 92.75 | 93.55 | 93.55 | -2.02% | 62,695 |
| Aug 9, 2024 | 94.85 | 96.18 | 94.52 | 95.48 | 95.48 | 0.22% | 59,219 |
| Aug 8, 2024 | 97.21 | 97.21 | 94.50 | 95.27 | 95.27 | 0.61% | 81,437 |
| Aug 7, 2024 | 100.17 | 102.46 | 94.68 | 94.69 | 94.69 | -3.98% | 106,849 |
| Aug 6, 2024 | 100.24 | 102.35 | 98.23 | 98.61 | 98.61 | -2.67% | 160,578 |
| Aug 5, 2024 | 96.29 | 102.29 | 93.20 | 101.32 | 101.32 | -2.37% | 133,993 |
| Aug 2, 2024 | 103.79 | 106.25 | 101.57 | 103.78 | 103.78 | -4.67% | 176,118 |
| Aug 1, 2024 | 120.20 | 120.50 | 106.58 | 108.86 | 108.86 | -9.73% | 238,424 |