BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	54.07	54.93	53.27	54.23	54.23	0.11%	92,079
Jul 10, 2026	52.25	55.44	52.25	54.17	54.17	4.58%	113,958
Jul 9, 2026	51.17	52.21	50.00	51.80	51.80	2.72%	95,013
Jul 8, 2026	52.59	52.59	48.76	50.43	50.43	-5.91%	142,830
Jul 7, 2026	56.42	57.20	52.74	53.60	53.60	-5.02%	145,388
Jul 6, 2026	57.00	58.39	55.34	56.43	56.43	-0.72%	143,209
Jul 2, 2026	61.34	61.41	56.51	56.84	56.84	-6.17%	160,774
Jul 1, 2026	60.99	62.47	59.37	60.58	60.58	-2.10%	196,752
Jun 30, 2026	63.37	63.62	61.36	61.88	61.88	-2.14%	182,076
Jun 29, 2026	64.05	64.05	61.02	63.23	63.23	-3.14%	135,752
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