BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	117,566
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%	74,719
Nov 28, 2025	61.92	62.77	61.68	62.39	62.39	0.21%	35,435
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%	85,904
Nov 24, 2025	57.18	57.46	56.13	56.44	56.44	-1.93%	71,405
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
Oct 14, 2025	69.98	74.00	69.98	73.49	73.49	4.27%	57,743
Oct 13, 2025	71.52	72.06	70.41	70.48	70.48	-0.18%	62,732
Oct 10, 2025	73.91	73.91	70.48	70.61	70.61	-3.31%	74,711
Oct 9, 2025	74.08	74.16	72.32	73.03	73.03	-1.91%	73,397
Oct 8, 2025	71.96	74.47	71.44	74.45	74.45	3.98%	71,879
Oct 7, 2025	70.38	73.75	70.38	71.60	71.60	1.33%	146,383
Oct 6, 2025	73.01	73.01	70.66	70.66	70.66	-2.40%	86,320
Oct 3, 2025	74.54	74.86	72.36	72.40	72.40	-1.50%	50,120
Oct 2, 2025	73.28	73.89	72.41	73.50	73.50	-0.23%	73,277
Oct 1, 2025	73.13	75.48	72.47	73.67	73.67	0.81%	86,870
Sep 30, 2025	72.56	73.47	71.95	73.08	73.08	-0.50%	107,836
Sep 29, 2025	73.91	74.33	72.78	73.45	73.45	-0.85%	54,419
Sep 26, 2025	72.71	74.26	72.71	74.08	74.08	1.56%	53,806
Sep 25, 2025	72.91	73.59	71.76	72.94	72.94	-0.95%	65,343