BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	78.48	79.68	77.02	79.08	79.08	1.91%	133,250
Aug 14, 2025	76.84	78.12	76.39	77.60	77.60	-1.42%	112,848
Aug 13, 2025	74.68	78.85	73.88	78.72	78.72	5.76%	124,823
Aug 12, 2025	72.61	75.35	71.50	74.43	74.43	4.26%	110,206
Aug 11, 2025	72.44	73.82	70.14	71.39	71.39	-1.05%	76,096
Aug 8, 2025	72.06	75.87	72.06	72.15	72.15	-2.34%	128,957
Aug 7, 2025	73.16	75.29	72.09	73.88	73.88	2.19%	138,167
Aug 6, 2025	72.35	72.58	70.15	72.30	72.30	-0.75%	121,336
Aug 5, 2025	71.48	75.75	69.98	72.85	72.85	2.05%	257,722
Aug 4, 2025	72.39	72.80	70.69	71.39	71.39	-0.83%	66,150
Aug 1, 2025	71.43	72.79	69.01	71.99	71.99	-1.75%	155,832
Jul 31, 2025	72.31	73.91	71.99	73.27	73.27	-0.69%	137,661
Jul 30, 2025	76.02	78.92	72.24	73.78	73.78	-2.75%	270,544
Jul 29, 2025	79.01	79.58	73.69	75.87	75.87	-3.04%	144,599
Jul 28, 2025	79.81	80.13	78.25	78.25	78.25	-2.25%	91,040
Jul 25, 2025	78.54	80.31	77.93	80.05	80.05	2.16%	71,833
Jul 24, 2025	79.33	79.76	78.11	78.36	78.36	-2.22%	77,401
Jul 23, 2025	78.65	80.48	78.65	80.14	80.14	3.78%	100,005
Jul 22, 2025	74.91	77.91	73.88	77.22	77.22	4.52%	200,310
Jul 21, 2025	74.82	75.78	73.47	73.88	73.88	-0.18%	125,027
Jul 18, 2025	80.86	81.90	73.24	74.01	74.01	-10.15%	166,598
Jul 17, 2025	81.71	82.98	81.40	82.37	82.37	1.08%	76,743
Jul 16, 2025	81.94	82.25	79.74	81.49	81.49	0.42%	69,662
Jul 15, 2025	84.64	85.36	81.15	81.15	81.15	-3.24%	234,994
Jul 14, 2025	86.56	86.56	82.68	83.87	83.87	-3.11%	279,804
Jul 11, 2025	85.15	86.75	84.13	86.56	86.56	0.30%	214,367
Jul 10, 2025	85.00	88.30	85.00	86.30	86.30	0.28%	145,954
Jul 9, 2025	84.41	86.81	83.30	86.06	86.06	2.99%	80,855
Jul 8, 2025	81.29	84.36	80.79	83.56	83.56	3.74%	73,162
Jul 7, 2025	82.84	83.37	80.42	80.55	80.55	-4.26%	68,439
Jul 3, 2025	84.28	85.44	83.38	84.13	84.13	-0.02%	35,528
Jul 2, 2025	80.99	84.57	80.99	84.15	84.15	3.94%	109,934
Jul 1, 2025	74.02	83.63	73.81	80.96	80.96	8.85%	306,163
Jun 30, 2025	75.30	76.40	73.50	74.38	74.38	0.16%	72,134
Jun 27, 2025	73.06	75.85	73.06	74.26	74.26	0.50%	188,896
Jun 26, 2025	73.60	73.89	72.36	73.89	73.89	0.63%	67,213
Jun 25, 2025	74.54	74.82	72.56	73.43	73.43	-1.58%	94,757
Jun 24, 2025	74.88	75.21	73.24	74.61	74.61	1.40%	78,848
Jun 23, 2025	67.69	73.89	67.68	73.58	73.58	7.04%	163,056
Jun 20, 2025	67.27	75.11	67.27	68.74	68.74	3.81%	357,429
Jun 18, 2025	64.79	67.58	64.62	66.22	66.22	1.21%	74,827
Jun 17, 2025	67.82	68.79	65.26	65.43	65.43	-4.80%	58,812
Jun 16, 2025	67.94	68.80	66.70	68.73	68.73	3.20%	102,239
Jun 13, 2025	68.53	68.81	66.59	66.60	66.60	-4.41%	75,445
Jun 12, 2025	69.40	70.28	68.75	69.67	69.67	-1.54%	57,633
Jun 11, 2025	71.51	72.13	70.64	70.76	70.76	-1.06%	84,134
Jun 10, 2025	70.20	71.79	69.41	71.52	71.52	3.31%	89,039
Jun 9, 2025	68.33	70.03	68.33	69.23	69.23	2.76%	64,946
Jun 6, 2025	68.19	68.61	66.17	67.37	67.37	0.82%	103,376
Jun 5, 2025	67.24	67.45	65.65	66.82	66.82	-1.21%	80,588