BlueLinx Holdings Inc. BXC
NYSE · United States · Distribution Services
$73.79+2.66 (+3.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.79 | +3.74% | $71.12 | $73.81 | $69.63 | 161.50K |
| 2026-09-30 | $71.13 | -4.83% | $74.93 | $75.00 | $71.03 | 169.30K |
| 2026-09-29 | $74.74 | -0.21% | $76.02 | $76.47 | $72.99 | 154.90K |
| 2026-09-28 | $74.90 | -1.90% | $75.22 | $77.16 | $74.49 | 171.20K |
| 2026-09-25 | $76.35 | +3.43% | $74.02 | $77.54 | $72.41 | 147.00K |
| 2026-09-24 | $73.82 | -7.51% | $77.96 | $79.17 | $72.03 | 280.10K |
| 2026-09-23 | $79.81 | -3.25% | $81.05 | $82.71 | $79.60 | 238.80K |
| 2026-09-22 | $82.49 | +9.24% | $77.64 | $82.55 | $76.27 | 181.70K |
| 2026-09-21 | $75.51 | +1.81% | $75.13 | $76.90 | $74.20 | 210.30K |
| 2026-09-18 | $74.17 | -0.88% | $74.28 | $75.48 | $72.66 | 263.20K |
| 2026-09-17 | $74.83 | -0.87% | $77.73 | $77.86 | $74.60 | 105.50K |
| 2026-09-16 | $75.49 | -1.81% | $80.45 | $80.45 | $73.71 | 143.40K |
| 2026-09-15 | $76.88 | -2.47% | $78.00 | $79.16 | $76.48 | 129.10K |
| 2026-09-14 | $78.83 | -1.17% | $78.03 | $81.09 | $76.94 | 104.10K |
| 2026-09-11 | $79.76 | +0.01% | $82.00 | $83.07 | $78.95 | 191.00K |
| 2026-09-10 | $79.75 | -0.40% | $78.63 | $79.96 | $72.72 | 139.30K |
| 2026-09-09 | $80.07 | -1.36% | $79.94 | $81.26 | $79.37 | 86.30K |
| 2026-09-08 | $81.17 | -0.78% | $81.81 | $81.94 | $79.61 | 120.30K |
| 2026-09-04 | $81.81 | +5.86% | $77.04 | $82.37 | $77.02 | 204.40K |
| 2026-09-03 | $77.28 | +1.95% | $77.44 | $77.68 | $74.75 | 162.70K |
| 2026-09-02 | $75.80 | +1.38% | $74.93 | $78.14 | $74.34 | 104.30K |
| 2026-09-01 | $74.77 | -6.10% | $78.26 | $79.37 | $73.99 | 117.70K |
| 2026-08-31 | $79.63 | +0.26% | $79.42 | $80.28 | $77.57 | 152.00K |
| 2026-08-28 | $79.42 | -0.39% | $79.95 | $80.90 | $77.87 | 117.40K |
| 2026-08-27 | $79.73 | -3.67% | $81.28 | $83.00 | $79.60 | 134.80K |
| 2026-08-26 | $82.77 | -0.87% | $83.63 | $86.08 | $81.18 | 157.10K |
| 2026-08-25 | $83.50 | +0.58% | $83.88 | $84.26 | $80.95 | 126.50K |
| 2026-08-24 | $83.02 | -1.87% | $85.30 | $85.85 | $82.11 | 134.90K |
| 2026-08-21 | $84.60 | +2.01% | $84.03 | $86.00 | $83.48 | 153.00K |
| 2026-08-20 | $82.93 | -3.75% | $85.10 | $85.55 | $82.03 | 138.60K |
| 2026-08-19 | $86.16 | +4.35% | $84.31 | $87.50 | $84.31 | 102.40K |
| 2026-08-18 | $82.57 | -3.19% | $85.97 | $86.17 | $82.29 | 137.80K |
| 2026-08-17 | $85.29 | -1.42% | $85.61 | $85.92 | $83.75 | 114.00K |
| 2026-08-14 | $86.52 | -3.47% | $89.63 | $89.99 | $85.49 | 122.80K |
| 2026-08-13 | $89.63 | +0.46% | $90.00 | $90.31 | $87.97 | 142.00K |
| 2026-08-12 | $89.22 | -0.73% | $90.21 | $91.63 | $86.20 | 189.20K |
| 2026-08-11 | $89.88 | -1.67% | $90.47 | $93.80 | $89.10 | 224.60K |
| 2026-08-10 | $91.41 | +1.70% | $90.36 | $91.85 | $88.62 | 209.80K |
| 2026-08-07 | $89.88 | +5.25% | $86.55 | $90.87 | $85.00 | 312.10K |
| 2026-08-06 | $85.40 | +17.73% | $74.19 | $85.67 | $72.53 | 409.70K |
| 2026-08-05 | $72.54 | +12.53% | $63.19 | $75.98 | $63.00 | 320.70K |
| 2026-08-04 | $64.46 | +6.53% | $61.44 | $65.86 | $60.80 | 190.00K |
| 2026-08-03 | $60.51 | +11.60% | $55.77 | $60.70 | $55.77 | 196.90K |
| 2026-07-31 | $54.22 | +1.42% | $54.08 | $54.28 | $51.02 | 170.80K |
| 2026-07-30 | $53.46 | -3.26% | $56.28 | $56.28 | $53.14 | 119.40K |
| 2026-07-29 | $55.26 | -7.61% | $58.67 | $58.67 | $54.01 | 156.60K |
| 2026-07-28 | $59.81 | +2.77% | $59.00 | $61.07 | $59.00 | 117.00K |
| 2026-07-27 | $58.20 | -0.36% | $59.62 | $60.65 | $57.64 | 109.90K |
| 2026-07-24 | $58.41 | +1.76% | $58.26 | $60.07 | $56.47 | 120.00K |
| 2026-07-23 | $57.40 | -0.88% | $57.02 | $57.73 | $55.42 | 109.50K |
| 2026-07-22 | $57.91 | +6.39% | $54.85 | $58.24 | $54.85 | 118.20K |
| 2026-07-21 | $54.43 | -4.05% | $56.54 | $56.71 | $53.98 | 306.30K |
| 2026-07-20 | $56.73 | -6.17% | $61.26 | $61.26 | $56.56 | 210.10K |
| 2026-07-17 | $60.46 | -2.50% | $61.52 | $63.36 | $59.08 | 161.50K |
| 2026-07-16 | $62.01 | +5.58% | $58.11 | $63.38 | $58.11 | 158.60K |
| 2026-07-15 | $58.73 | +5.33% | $55.50 | $60.60 | $55.50 | 184.10K |
| 2026-07-14 | $55.76 | +2.82% | $55.38 | $56.52 | $54.01 | 132.10K |
| 2026-07-13 | $54.23 | +0.11% | $54.07 | $54.93 | $53.27 | 94.80K |
| 2026-07-10 | $54.17 | +4.58% | $52.25 | $55.44 | $52.25 | 114.00K |
| 2026-07-09 | $51.80 | +2.72% | $51.17 | $52.21 | $50.00 | 95.50K |
| 2026-07-08 | $50.43 | -5.91% | $52.59 | $52.59 | $48.76 | 166.10K |
| 2026-07-07 | $53.60 | -5.02% | $56.42 | $57.20 | $52.74 | 145.40K |
| 2026-07-06 | $56.43 | -0.72% | $57.00 | $58.39 | $55.34 | 143.30K |
| 2026-07-02 | $56.84 | -6.17% | $61.34 | $61.41 | $56.51 | 160.80K |
| 2026-07-01 | $60.58 | -2.10% | $60.99 | $62.47 | $59.37 | 196.80K |
| 2026-06-30 | $61.88 | -2.14% | $63.37 | $63.62 | $61.36 | 182.10K |
| 2026-06-29 | $63.23 | -3.14% | $64.05 | $64.05 | $61.02 | 135.80K |
| 2026-06-26 | $65.28 | +3.52% | $62.65 | $65.28 | $62.24 | 364.80K |
| 2026-06-25 | $63.06 | +3.89% | $60.49 | $63.48 | $60.49 | 151.80K |
| 2026-06-24 | $60.70 | +10.87% | $55.04 | $60.84 | $55.00 | 244.60K |
| 2026-06-23 | $54.75 | -1.39% | $54.88 | $56.36 | $54.09 | 105.80K |
| 2026-06-22 | $55.52 | -3.54% | $57.08 | $58.45 | $55.10 | 98.30K |
| 2026-06-18 | $57.56 | +5.81% | $55.27 | $58.82 | $54.98 | 316.40K |
| 2026-06-17 | $54.40 | -1.32% | $54.92 | $58.19 | $53.82 | 124.60K |
| 2026-06-16 | $55.13 | -0.67% | $56.01 | $56.37 | $54.98 | 68.80K |
| 2026-06-15 | $55.50 | +0.80% | $55.63 | $58.27 | $55.10 | 88.40K |
| 2026-06-12 | $55.06 | -0.86% | $56.00 | $57.85 | $55.06 | 108.90K |
| 2026-06-11 | $55.54 | +6.34% | $52.25 | $55.67 | $51.67 | 77.30K |
| 2026-06-10 | $52.23 | -2.81% | $54.39 | $54.39 | $52.23 | 63.10K |
| 2026-06-09 | $53.74 | +4.21% | $52.00 | $54.66 | $52.00 | 105.00K |
| 2026-06-08 | $51.57 | +2.52% | $50.57 | $52.70 | $49.98 | 90.80K |
| 2026-06-05 | $50.30 | -2.61% | $50.60 | $51.86 | $49.62 | 103.90K |
| 2026-06-04 | $51.65 | +1.02% | $51.71 | $53.02 | $50.72 | 97.90K |
| 2026-06-03 | $51.13 | -2.65% | $52.04 | $52.60 | $50.51 | 113.60K |
| 2026-06-02 | $52.52 | +3.71% | $50.50 | $52.60 | $49.92 | 131.10K |
| 2026-06-01 | $50.64 | -2.60% | $51.62 | $51.94 | $49.49 | 89.70K |
| 2026-05-29 | $51.99 | -1.91% | $52.63 | $53.37 | $51.35 | 260.10K |
| 2026-05-28 | $53.00 | +1.13% | $51.92 | $53.79 | $51.66 | 91.70K |
| 2026-05-27 | $52.41 | +2.78% | $51.96 | $53.22 | $51.08 | 127.20K |
| 2026-05-26 | $50.99 | +4.38% | $49.24 | $50.99 | $48.67 | 102.70K |