BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	77.64	80.98	76.27	80.14	-	6.13%	80,995
Sep 21, 2026	75.13	76.90	74.20	75.51	75.51	1.81%	209,711
Sep 18, 2026	74.28	75.48	72.66	74.17	74.17	-0.88%	257,298
Sep 17, 2026	77.73	77.86	74.60	74.83	74.83	-0.87%	105,481
Sep 16, 2026	80.45	80.45	73.71	75.49	75.49	-1.81%	143,413
Sep 15, 2026	78.00	79.16	76.48	76.88	76.88	-2.47%	129,089
Sep 14, 2026	78.03	81.09	76.94	78.83	78.83	-1.17%	104,113
Sep 11, 2026	82.00	83.07	78.95	79.76	79.76	0.01%	190,957
Sep 10, 2026	78.63	79.96	72.72	79.75	79.75	-0.40%	139,262
Sep 9, 2026	79.94	81.26	79.37	80.07	80.07	-1.36%	86,287
Sep 8, 2026	81.81	81.94	79.61	81.17	81.17	-0.78%	120,219
Sep 4, 2026	77.04	82.37	77.02	81.81	81.81	5.86%	204,370
Sep 3, 2026	77.44	77.68	74.75	77.28	77.28	1.95%	162,691
Sep 2, 2026	74.93	78.14	74.34	75.80	75.80	1.38%	104,306
Sep 1, 2026	78.26	79.37	73.99	74.77	74.77	-6.10%	117,734
Aug 31, 2026	79.42	80.28	77.57	79.63	79.63	0.26%	151,797
Aug 28, 2026	79.95	80.90	77.87	79.42	79.42	-0.39%	117,425
Aug 27, 2026	81.28	83.00	79.60	79.73	79.73	-3.67%	134,765
Aug 26, 2026	83.63	86.08	81.18	82.77	82.77	-0.87%	157,088
Aug 25, 2026	83.88	84.26	80.95	83.50	83.50	0.58%	126,546
Aug 24, 2026	85.30	85.85	82.11	83.02	83.02	-1.87%	134,879
Aug 21, 2026	84.03	86.00	83.48	84.60	84.60	2.01%	152,996
Aug 20, 2026	85.10	85.55	82.03	82.93	82.93	-3.75%	138,600
Aug 19, 2026	84.31	87.50	84.31	86.16	86.16	4.35%	102,419
Aug 18, 2026	85.97	86.17	82.29	82.57	82.57	-3.19%	137,773
Aug 17, 2026	85.61	85.92	83.75	85.29	85.29	-1.42%	113,969
Aug 14, 2026	89.63	89.99	85.49	86.52	86.52	-3.47%	122,802
Aug 13, 2026	90.00	90.31	87.97	89.63	89.63	0.46%	141,961
Aug 12, 2026	90.21	91.63	86.20	89.22	89.22	-0.73%	189,206
Aug 11, 2026	90.47	93.80	89.10	89.88	89.88	-1.67%	224,573
Aug 10, 2026	90.36	91.85	88.62	91.41	91.41	1.70%	209,657
Aug 7, 2026	86.55	90.87	85.00	89.88	89.88	5.25%	312,074
Aug 6, 2026	74.19	85.67	72.53	85.40	85.40	17.73%	399,355
Aug 5, 2026	63.19	75.98	63.00	72.54	72.54	12.53%	313,764
Aug 4, 2026	61.44	65.86	60.80	64.46	64.46	6.53%	188,017
Aug 3, 2026	55.77	60.70	55.77	60.51	60.51	11.60%	196,933
Jul 31, 2026	54.08	54.28	51.02	54.22	54.22	1.42%	170,750
Jul 30, 2026	56.28	56.28	53.14	53.46	53.46	-3.26%	119,368
Jul 29, 2026	58.67	58.67	54.01	55.26	55.26	-7.61%	156,598
Jul 28, 2026	59.00	61.07	59.00	59.81	59.81	2.77%	116,956
Jul 27, 2026	59.62	60.65	57.64	58.20	58.20	-0.36%	109,925
Jul 24, 2026	58.26	60.07	56.47	58.41	58.41	1.76%	119,973
Jul 23, 2026	57.02	57.73	55.42	57.40	57.40	-0.88%	109,466
Jul 22, 2026	54.85	58.24	54.85	57.91	57.91	6.39%	118,175
Jul 21, 2026	56.54	56.71	53.98	54.43	54.43	-4.05%	306,321
Jul 20, 2026	61.26	61.26	56.56	56.73	56.73	-6.17%	210,105
Jul 17, 2026	61.52	63.36	59.08	60.46	60.46	-2.50%	161,506
Jul 16, 2026	58.11	63.38	58.11	62.01	62.01	5.58%	158,594
Jul 15, 2026	55.50	60.60	55.50	58.73	58.73	5.33%	184,136
Jul 14, 2026	55.38	56.52	54.01	55.76	55.76	2.82%	131,416