BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	58.16	59.72	57.00	57.19	-	-1.99%	30,897
Apr 24, 2026	57.06	58.60	55.78	58.35	58.35	1.46%	68,626
Apr 23, 2026	56.71	57.75	55.74	57.51	57.51	2.04%	63,967
Apr 22, 2026	56.93	57.49	55.46	56.36	56.36	0.62%	52,597
Apr 21, 2026	60.40	61.11	55.58	56.01	56.01	-6.26%	87,585
Apr 20, 2026	57.65	61.02	57.65	59.75	59.75	2.52%	103,492
Apr 17, 2026	56.96	59.67	56.96	58.28	58.28	5.62%	111,331
Apr 16, 2026	54.73	55.85	54.40	55.18	55.18	0.25%	63,012
Apr 15, 2026	56.33	56.33	54.62	55.04	55.04	-2.84%	58,122
Apr 14, 2026	57.13	58.19	56.65	56.65	56.65	-1.05%	57,712
Apr 13, 2026	55.12	57.25	53.91	57.25	57.25	2.31%	56,712
Apr 10, 2026	56.26	56.79	55.57	55.96	55.96	-0.73%	60,484
Apr 9, 2026	53.67	57.20	53.53	56.37	56.37	4.84%	121,804
Apr 8, 2026	54.71	55.74	52.88	53.77	53.77	5.25%	178,650
Apr 7, 2026	50.90	51.84	50.00	51.09	51.09	-0.66%	87,898
Apr 6, 2026	51.35	51.91	50.56	51.43	51.43	-0.25%	99,054
Apr 2, 2026	52.44	53.06	50.42	51.56	51.56	-4.15%	76,313
Apr 1, 2026	55.13	55.51	53.78	53.79	53.79	-0.72%	103,515
Mar 31, 2026	54.22	55.53	52.93	54.18	54.18	2.25%	164,621
Mar 30, 2026	52.22	53.94	51.54	52.99	52.99	2.26%	85,642
Mar 27, 2026	52.32	52.67	51.39	51.82	51.82	-1.67%	74,788
Mar 26, 2026	52.70	53.87	51.27	52.70	52.70	-1.26%	75,921
Mar 25, 2026	53.24	53.65	51.03	53.37	53.37	2.95%	102,953
Mar 24, 2026	47.94	52.05	47.39	51.84	51.84	5.30%	116,556
Mar 23, 2026	47.59	50.26	47.59	49.23	49.23	8.58%	142,477
Mar 20, 2026	46.49	46.49	44.78	45.34	45.34	-2.43%	614,141
Mar 19, 2026	46.70	47.43	45.93	46.47	46.47	-2.46%	132,726
Mar 18, 2026	49.10	49.86	47.48	47.64	47.64	-5.21%	112,397
Mar 17, 2026	50.53	51.60	49.09	50.26	50.26	-0.89%	92,013
Mar 16, 2026	50.11	51.28	48.72	50.71	50.71	2.71%	93,800
Mar 13, 2026	51.88	51.88	48.92	49.37	49.37	-2.66%	111,891
Mar 12, 2026	53.54	53.81	50.40	50.72	50.72	-7.43%	135,349
Mar 11, 2026	56.31	57.36	54.76	54.79	54.79	-3.39%	118,368
Mar 10, 2026	57.55	58.51	56.66	56.71	56.71	-3.09%	77,783
Mar 9, 2026	58.29	58.98	54.65	58.52	58.52	-2.37%	177,763
Mar 6, 2026	60.84	61.01	58.43	59.94	59.94	-3.51%	73,109
Mar 5, 2026	63.12	64.39	61.05	62.12	62.12	-2.85%	62,300
Mar 4, 2026	63.52	64.72	62.19	63.94	63.94	0.72%	46,459
Mar 3, 2026	62.87	64.25	61.10	63.48	63.48	-2.16%	56,449
Mar 2, 2026	64.10	65.55	62.39	64.88	64.88	-1.58%	75,602
Feb 27, 2026	66.43	66.83	64.51	65.92	65.92	-3.16%	94,221
Feb 26, 2026	67.13	68.24	64.75	68.07	68.07	1.37%	87,840
Feb 25, 2026	72.28	72.31	63.96	67.15	67.15	-4.32%	141,763
Feb 24, 2026	67.26	70.43	65.02	70.18	70.18	4.57%	166,611
Feb 23, 2026	71.29	72.00	66.00	67.11	67.11	-7.74%	133,036
Feb 20, 2026	73.49	75.04	71.50	72.74	72.74	-0.97%	64,811
Feb 19, 2026	74.49	74.49	72.28	73.45	73.45	-1.62%	49,657
Feb 18, 2026	73.85	75.63	72.16	74.66	74.66	0.32%	69,929
Feb 17, 2026	73.52	75.09	72.54	74.42	74.42	0.04%	54,490
Feb 13, 2026	76.01	76.82	74.19	74.39	74.39	-1.31%	70,492