BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.65	65.28	62.24	65.28	65.28	3.52%	337,439
Jun 25, 2026	60.49	63.48	60.49	63.06	63.06	3.89%	151,753
Jun 24, 2026	55.04	60.84	55.00	60.70	60.70	10.87%	243,874
Jun 23, 2026	54.88	56.36	54.09	54.75	54.75	-1.39%	105,767
Jun 22, 2026	57.08	58.45	55.10	55.52	55.52	-3.54%	98,304
Jun 18, 2026	55.27	58.82	54.98	57.56	57.56	5.81%	316,352
Jun 17, 2026	54.92	58.19	53.82	54.40	54.40	-1.32%	124,592
Jun 16, 2026	56.01	56.37	54.98	55.13	55.13	-0.67%	68,833
Jun 15, 2026	55.63	58.27	55.10	55.50	55.50	0.80%	88,287
Jun 12, 2026	56.00	57.85	55.06	55.06	55.06	-0.86%	107,212
Jun 11, 2026	52.25	55.67	51.67	55.54	55.54	6.34%	76,361
Jun 10, 2026	54.39	54.39	52.23	52.23	52.23	-2.81%	63,050
Jun 9, 2026	52.00	54.66	52.00	53.74	53.74	4.21%	104,301
Jun 8, 2026	50.57	52.70	49.98	51.57	51.57	2.52%	90,773
Jun 5, 2026	50.60	51.86	49.62	50.30	50.30	-2.61%	98,854
Jun 4, 2026	51.71	53.02	50.72	51.65	51.65	1.02%	97,878
Jun 3, 2026	52.04	52.60	50.51	51.13	51.13	-2.65%	113,641
Jun 2, 2026	50.50	52.60	49.92	52.52	52.52	3.71%	127,721
Jun 1, 2026	51.62	51.94	49.49	50.64	50.64	-2.60%	89,684
May 29, 2026	52.63	53.37	51.35	51.99	51.99	-1.91%	250,503
May 28, 2026	51.92	53.79	51.66	53.00	53.00	1.13%	90,903
May 27, 2026	51.96	53.22	51.08	52.41	52.41	2.78%	127,211
May 26, 2026	49.24	50.99	48.67	50.99	50.99	4.38%	102,658
May 22, 2026	49.63	49.63	47.31	48.85	48.85	-1.11%	189,984
May 21, 2026	47.95	49.82	46.50	49.40	49.40	1.73%	81,127
May 20, 2026	46.99	48.84	46.46	48.56	48.56	3.63%	134,644
May 19, 2026	51.96	51.96	46.67	46.86	46.86	-11.17%	161,696
May 18, 2026	50.35	53.31	49.57	52.75	52.75	4.37%	340,167
May 15, 2026	51.81	53.00	50.42	50.54	50.54	-3.20%	188,667
May 14, 2026	49.66	54.19	49.28	52.21	52.21	7.25%	173,278
May 13, 2026	48.26	49.01	46.90	48.68	48.68	-	152,947
May 12, 2026	50.66	50.66	48.45	48.68	48.68	-3.58%	125,096
May 11, 2026	52.15	52.79	49.82	50.49	50.49	-3.63%	153,939
May 8, 2026	52.62	53.23	51.25	52.39	52.39	-1.08%	109,176
May 7, 2026	58.46	62.00	52.53	52.96	52.96	-9.78%	149,631
May 6, 2026	54.90	61.91	52.30	58.70	58.70	27.08%	308,940
May 5, 2026	48.56	49.93	46.00	46.19	46.19	-5.08%	279,993
May 4, 2026	51.72	52.34	47.36	48.66	48.66	-6.60%	107,674
May 1, 2026	53.75	53.75	51.30	52.10	52.10	-1.62%	90,054
Apr 30, 2026	53.17	53.46	52.00	52.96	52.96	0.28%	117,968
Apr 29, 2026	55.50	55.76	52.26	52.81	52.81	-5.93%	99,761
Apr 28, 2026	56.15	56.81	54.51	56.14	56.14	-0.85%	87,454
Apr 27, 2026	58.16	59.72	56.55	56.62	56.62	-2.96%	57,683
Apr 24, 2026	57.06	58.60	55.78	58.35	58.35	1.46%	73,522
Apr 23, 2026	56.71	57.75	55.74	57.51	57.51	2.04%	63,976
Apr 22, 2026	56.93	57.49	55.46	56.36	56.36	0.62%	53,515
Apr 21, 2026	60.40	61.11	55.58	56.01	56.01	-6.26%	89,866
Apr 20, 2026	57.65	61.02	57.65	59.75	59.75	2.52%	103,494
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%	68,255