BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	56.33	56.33	54.62	55.04	55.04	-2.84%	58,132
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%	57,823
Apr 10, 2026	56.26	56.79	55.57	55.96	55.96	-0.73%	61,545
Apr 9, 2026	53.67	57.20	53.53	56.37	56.37	4.84%	122,005
Apr 8, 2026	54.71	55.74	52.88	53.77	53.77	5.25%	178,751
Apr 7, 2026	50.90	51.84	50.00	51.09	51.09	-0.66%	88,014
Apr 6, 2026	51.35	51.91	50.56	51.43	51.43	-0.25%	99,055
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%	75,346
Mar 26, 2026	52.70	53.87	51.27	52.70	52.70	-1.26%	75,922
Mar 25, 2026	53.24	53.65	51.03	53.37	53.37	2.95%	102,954
Mar 24, 2026	47.94	52.05	47.39	51.84	51.84	5.30%	116,562
Mar 23, 2026	47.59	50.26	47.59	49.23	49.23	8.58%	142,709
Mar 20, 2026	46.49	46.49	44.78	45.34	45.34	-2.43%	616,798
Mar 19, 2026	46.70	47.43	45.93	46.47	46.47	-2.46%	133,738
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%	93,915
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%	118,698
Mar 10, 2026	57.55	58.51	56.66	56.71	56.71	-3.09%	77,783