BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	67.08	67.70	66.40	66.92	66.92	-1.56%	69,094
May 29, 2025	67.55	68.00	66.61	67.98	67.98	1.78%	74,372
May 28, 2025	68.28	68.28	66.78	66.79	66.79	-2.00%	55,695
May 27, 2025	67.30	68.71	65.91	68.15	68.15	3.46%	88,490
May 23, 2025	65.00	66.50	64.91	65.87	65.87	-0.96%	105,410
May 22, 2025	67.52	67.52	66.03	66.51	66.51	0.64%	103,601
May 21, 2025	68.89	68.89	66.04	66.09	66.09	-5.30%	65,299
May 20, 2025	69.51	71.56	69.25	69.79	69.79	-0.19%	99,278
May 19, 2025	69.18	70.50	69.18	69.92	69.92	-1.48%	53,417
May 16, 2025	69.85	71.57	69.54	70.97	70.97	1.69%	57,432
May 15, 2025	69.70	71.10	67.84	69.79	69.79	-0.87%	55,037
May 14, 2025	73.11	73.69	70.39	70.40	70.40	-4.57%	83,653
May 13, 2025	73.71	75.71	73.02	73.77	73.77	1.58%	101,196
May 12, 2025	72.29	74.66	71.19	72.62	72.62	6.61%	106,577
May 9, 2025	67.34	69.65	67.34	68.12	68.12	0.55%	65,407
May 8, 2025	65.73	68.85	65.73	67.75	67.75	4.47%	69,634
May 7, 2025	65.56	65.67	64.27	64.85	64.85	0.36%	79,232
May 6, 2025	65.67	65.67	64.19	64.62	64.62	-3.12%	103,144
May 5, 2025	67.34	68.46	66.69	66.70	66.70	-2.23%	79,270
May 2, 2025	64.63	69.46	64.15	68.22	68.22	6.99%	138,535
May 1, 2025	65.18	67.11	63.61	63.76	63.76	-2.12%	168,166
Apr 30, 2025	67.15	69.58	63.55	65.14	65.14	-9.94%	279,967
Apr 29, 2025	71.48	72.33	70.55	72.33	72.33	-0.15%	134,565
Apr 28, 2025	72.73	74.19	71.41	72.44	72.44	-0.81%	92,115
Apr 25, 2025	73.08	73.71	72.00	73.03	73.03	-1.40%	92,821
Apr 24, 2025	72.20	74.88	72.15	74.07	74.07	3.51%	88,311
Apr 23, 2025	73.98	76.05	71.11	71.56	71.56	-0.07%	97,177
Apr 22, 2025	71.99	72.85	69.16	71.61	71.61	1.42%	90,567
Apr 21, 2025	71.50	71.56	69.07	70.61	70.61	-1.85%	72,962
Apr 17, 2025	70.02	72.54	70.01	71.94	71.94	2.65%	96,788
Apr 16, 2025	70.24	70.50	68.70	70.08	70.08	-0.38%	73,806
Apr 15, 2025	70.46	72.35	69.76	70.35	70.35	-1.28%	66,627
Apr 14, 2025	72.91	72.91	69.93	71.26	71.26	-0.41%	72,422
Apr 11, 2025	71.40	72.36	69.17	71.55	71.55	0.76%	61,310
Apr 10, 2025	72.38	73.05	69.05	71.01	71.01	-4.40%	93,231
Apr 9, 2025	68.32	76.44	67.64	74.28	74.28	7.53%	194,257
Apr 8, 2025	74.27	75.42	67.76	69.08	69.08	-3.98%	92,221
Apr 7, 2025	69.76	75.69	69.00	71.94	71.94	-1.28%	118,895
Apr 4, 2025	68.48	74.01	67.42	72.87	72.87	1.15%	168,041
Apr 3, 2025	73.35	73.35	70.27	72.04	72.04	-7.68%	185,750
Apr 2, 2025	73.32	78.16	73.32	78.03	78.03	4.70%	96,620
Apr 1, 2025	73.89	75.48	73.62	74.53	74.53	-0.60%	76,693
Mar 31, 2025	74.04	76.31	74.04	74.98	74.98	-2.13%	83,339
Mar 28, 2025	79.83	79.83	75.77	76.61	76.61	-4.76%	69,094
Mar 27, 2025	80.13	81.12	78.80	80.44	80.44	0.52%	52,413
Mar 26, 2025	81.09	81.98	79.54	80.02	80.02	-1.53%	74,492
Mar 25, 2025	83.27	83.58	81.15	81.26	81.26	-3.51%	109,449
Mar 24, 2025	81.98	84.33	81.12	84.22	84.22	4.74%	84,774
Mar 21, 2025	80.86	81.81	79.74	80.41	80.41	-2.44%	269,079
Mar 20, 2025	80.16	83.43	80.16	82.42	82.42	0.97%	76,423