BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
74.08
+1.14 (1.56%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 73.69 | 75.02 | 73.16 | 73.64 | 73.64 | -1.05% | 65,312 |
| Sep 23, 2025 | 76.31 | 77.55 | 74.33 | 74.42 | 74.42 | -1.72% | 119,349 |
| Sep 22, 2025 | 75.01 | 76.13 | 72.63 | 75.72 | 75.72 | -0.22% | 182,208 |
| Sep 19, 2025 | 78.14 | 78.14 | 75.19 | 75.89 | 75.89 | -3.15% | 208,728 |
| Sep 18, 2025 | 77.77 | 79.42 | 75.85 | 78.36 | 78.36 | 2.55% | 98,617 |
| Sep 17, 2025 | 79.00 | 81.44 | 75.99 | 76.41 | 76.41 | -2.28% | 132,966 |
| Sep 16, 2025 | 78.60 | 78.60 | 77.19 | 78.19 | 78.19 | -0.52% | 44,966 |
| Sep 15, 2025 | 78.56 | 79.77 | 76.85 | 78.60 | 78.60 | 0.50% | 98,366 |
| Sep 12, 2025 | 82.33 | 82.39 | 77.99 | 78.21 | 78.21 | -5.23% | 83,576 |
| Sep 11, 2025 | 79.27 | 82.64 | 79.27 | 82.53 | 82.53 | 3.75% | 103,481 |
| Sep 10, 2025 | 78.54 | 79.85 | 77.67 | 79.55 | 79.55 | 0.95% | 63,251 |
| Sep 9, 2025 | 84.11 | 84.78 | 78.29 | 78.80 | 78.80 | -7.99% | 151,586 |
| Sep 8, 2025 | 85.63 | 85.99 | 84.50 | 85.64 | 85.64 | -0.60% | 63,919 |
| Sep 5, 2025 | 84.99 | 87.88 | 84.17 | 86.16 | 86.16 | 1.64% | 71,139 |
| Sep 4, 2025 | 82.37 | 84.88 | 81.64 | 84.77 | 84.77 | 4.23% | 48,164 |
| Sep 3, 2025 | 81.96 | 82.44 | 80.67 | 81.33 | 81.33 | -1.73% | 92,787 |
| Sep 2, 2025 | 81.30 | 83.06 | 80.76 | 82.76 | 82.76 | 0.18% | 89,327 |
| Aug 29, 2025 | 84.68 | 84.68 | 81.73 | 82.61 | 82.61 | -0.19% | 80,170 |
| Aug 28, 2025 | 82.82 | 83.25 | 81.04 | 82.77 | 82.77 | 1.09% | 64,160 |
| Aug 27, 2025 | 82.68 | 84.03 | 81.42 | 81.88 | 81.88 | -2.10% | 59,371 |
| Aug 26, 2025 | 84.06 | 84.34 | 82.94 | 83.64 | 83.64 | -1.02% | 95,276 |
| Aug 25, 2025 | 83.29 | 85.35 | 83.19 | 84.50 | 84.50 | 0.25% | 100,844 |
| Aug 22, 2025 | 79.27 | 85.58 | 79.27 | 84.29 | 84.29 | 7.20% | 92,404 |
| Aug 21, 2025 | 76.90 | 78.85 | 75.80 | 78.63 | 78.63 | 1.18% | 74,429 |
| Aug 20, 2025 | 81.45 | 81.45 | 77.45 | 77.71 | 77.71 | -4.13% | 191,701 |
| Aug 19, 2025 | 80.67 | 83.22 | 79.69 | 81.06 | 81.06 | 1.95% | 118,104 |
| Aug 18, 2025 | 78.76 | 80.40 | 78.76 | 79.51 | 79.51 | 0.54% | 87,448 |
| Aug 15, 2025 | 78.48 | 79.68 | 77.02 | 79.08 | 79.08 | 1.91% | 133,261 |
| 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 |