BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	117.58	124.87	113.12	120.59	120.59	-0.24%	209,531
Jul 30, 2024	123.74	125.98	120.39	120.88	120.88	-1.71%	126,936
Jul 29, 2024	125.28	125.50	122.01	122.98	122.98	-1.53%	66,117
Jul 26, 2024	121.64	125.94	121.05	124.89	124.89	6.01%	69,713
Jul 25, 2024	114.82	120.07	113.41	117.81	117.81	3.73%	187,393
Jul 24, 2024	119.27	121.86	113.12	113.57	113.57	-5.82%	128,363
Jul 23, 2024	115.50	121.68	114.74	120.59	120.59	3.46%	95,467
Jul 22, 2024	113.55	117.63	111.28	116.56	116.56	2.65%	77,868
Jul 19, 2024	116.85	116.85	112.25	113.55	113.55	-2.60%	97,074
Jul 18, 2024	114.31	119.52	114.31	116.58	116.58	1.83%	289,274
Jul 17, 2024	109.28	115.26	108.73	114.49	114.49	2.66%	191,744
Jul 16, 2024	100.93	112.38	100.93	111.52	111.52	12.28%	175,096
Jul 15, 2024	100.56	103.12	99.29	99.32	99.32	-0.42%	88,759
Jul 12, 2024	99.26	101.84	98.15	99.74	99.74	2.18%	81,936
Jul 11, 2024	93.89	99.45	93.89	97.61	97.61	6.92%	79,723
Jul 10, 2024	90.86	91.48	90.02	91.29	91.29	1.11%	71,507
Jul 9, 2024	92.17	92.17	90.00	90.29	90.29	-2.02%	80,093
Jul 8, 2024	89.73	92.41	89.73	92.15	92.15	3.90%	149,001
Jul 5, 2024	89.09	89.71	87.78	88.69	88.69	-0.85%	80,876
Jul 3, 2024	89.90	91.50	89.04	89.45	89.45	-0.41%	40,245
Jul 2, 2024	88.08	90.58	87.67	89.82	89.82	0.72%	120,766
Jul 1, 2024	92.91	93.09	88.34	89.18	89.18	-4.20%	108,190
Jun 28, 2024	92.69	94.22	91.20	93.09	93.09	1.63%	121,829
Jun 27, 2024	91.61	91.84	90.21	91.60	91.60	0.38%	76,376
Jun 26, 2024	90.76	91.77	90.09	91.25	91.25	-0.45%	72,046
Jun 25, 2024	94.29	94.29	90.57	91.66	91.66	-2.86%	136,233
Jun 24, 2024	96.29	96.81	94.28	94.36	94.36	-1.90%	57,001
Jun 21, 2024	95.38	96.22	93.95	96.19	96.19	0.33%	217,866
Jun 20, 2024	97.78	99.07	95.52	95.87	95.87	-2.77%	72,033
Jun 18, 2024	98.78	99.38	98.00	98.60	98.60	-0.25%	47,301
Jun 17, 2024	96.90	99.05	96.74	98.85	98.85	0.89%	72,662
Jun 14, 2024	98.37	99.58	96.60	97.98	97.98	-1.63%	91,276
Jun 13, 2024	99.99	100.03	97.94	99.60	99.60	-0.91%	67,019