BXC Historical Prices
BlueLinx Holdings Inc. · daily open, high, low, close & volume
Trading days
248
Period high
93.80
Period low
44.78
Period change
+1.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 65.99 | 66.16 | 60.50 | 60.62 | -8.76% | 310,260 |
| Nov 5, 2026 | 73.37 | 74.68 | 65.41 | 66.44 | -10.81% | 252,633 |
| Nov 4, 2026 | 64.97 | 80.52 | 64.97 | 74.49 | +2.66% | 249,283 |
| Nov 3, 2026 | 79.79 | 79.79 | 71.49 | 72.56 | -7.85% | 348,627 |
| Nov 2, 2026 | 80.22 | 84.27 | 78.40 | 78.74 | -0.37% | 160,721 |
| Oct 30, 2026 | 77.72 | 79.84 | 77.52 | 79.03 | +0.98% | 116,437 |
| Oct 29, 2026 | 76.31 | 78.59 | 76.08 | 78.26 | +4.47% | 125,180 |
| Oct 28, 2026 | 77.14 | 78.31 | 73.40 | 74.91 | -1.90% | 146,161 |
| Oct 27, 2026 | 76.56 | 77.17 | 74.94 | 76.36 | +1.22% | 194,210 |
| Oct 26, 2026 | 76.86 | 77.25 | 75.05 | 75.44 | -1.71% | 200,119 |
| Oct 23, 2026 | 78.87 | 79.25 | 76.00 | 76.75 | -4.48% | 193,506 |
| Oct 22, 2026 | 76.21 | 80.45 | 76.00 | 80.35 | +6.30% | 189,941 |
| Oct 21, 2026 | 75.00 | 77.16 | 74.40 | 75.59 | +0.88% | 213,249 |
| Oct 20, 2026 | 72.88 | 75.78 | 72.51 | 74.93 | +3.37% | 191,746 |
| Oct 19, 2026 | 73.94 | 74.64 | 72.27 | 72.49 | -1.53% | 110,487 |
| Oct 16, 2026 | 73.06 | 75.44 | 72.53 | 73.62 | +0.46% | 135,569 |
| Oct 15, 2026 | 72.90 | 73.42 | 71.23 | 73.28 | +3.61% | 149,647 |
| Oct 14, 2026 | 70.97 | 71.69 | 68.92 | 70.73 | -2.16% | 189,817 |
| Oct 13, 2026 | 72.01 | 73.19 | 70.69 | 72.29 | +1.85% | 144,924 |
| Oct 12, 2026 | 70.25 | 71.90 | 70.00 | 70.98 | +0.31% | 191,352 |
| Oct 9, 2026 | 70.48 | 71.33 | 69.15 | 70.76 | -0.74% | 167,287 |
| Oct 8, 2026 | 70.05 | 72.34 | 69.62 | 71.29 | +0.47% | 161,970 |
| Oct 7, 2026 | 72.60 | 73.56 | 69.52 | 70.96 | -5.16% | 174,679 |
| Oct 6, 2026 | 75.93 | 77.33 | 74.42 | 74.82 | +0.29% | 135,589 |
| Oct 5, 2026 | 72.62 | 75.70 | 71.96 | 74.60 | +1.30% | 255,849 |
| Oct 2, 2026 | 75.99 | 77.83 | 73.24 | 73.64 | -0.20% | 189,954 |
| Oct 1, 2026 | 71.12 | 73.81 | 69.63 | 73.79 | +3.74% | 161,533 |
| Sep 30, 2026 | 74.93 | 75.00 | 71.03 | 71.13 | -4.83% | 169,324 |
| Sep 29, 2026 | 76.02 | 76.47 | 72.99 | 74.74 | -0.21% | 154,936 |
| Sep 28, 2026 | 75.22 | 77.16 | 74.48 | 74.90 | -1.90% | 171,166 |
| Sep 25, 2026 | 74.02 | 77.54 | 72.41 | 76.35 | +3.43% | 147,005 |
| Sep 24, 2026 | 77.96 | 79.17 | 72.03 | 73.82 | -7.51% | 280,142 |
| Sep 23, 2026 | 81.05 | 82.71 | 79.60 | 79.81 | -3.25% | 238,774 |
| Sep 22, 2026 | 77.64 | 82.55 | 76.27 | 82.49 | +9.24% | 181,669 |
| Sep 21, 2026 | 75.13 | 76.90 | 74.20 | 75.51 | +1.81% | 210,316 |
| Sep 18, 2026 | 74.28 | 75.47 | 72.66 | 74.17 | -0.88% | 263,169 |
| Sep 17, 2026 | 77.73 | 77.86 | 74.60 | 74.83 | -0.87% | 105,486 |
| Sep 16, 2026 | 80.45 | 80.45 | 73.71 | 75.49 | -1.81% | 143,521 |
| Sep 15, 2026 | 78.00 | 79.16 | 76.47 | 76.88 | -2.47% | 129,095 |
| Sep 14, 2026 | 78.03 | 81.09 | 76.94 | 78.83 | -1.17% | 104,115 |
| Sep 11, 2026 | 82.00 | 83.07 | 78.95 | 79.76 | -0.39% | 190,965 |
| Sep 9, 2026 | 79.94 | 81.26 | 79.37 | 80.07 | -1.36% | 86,290 |
| Sep 8, 2026 | 81.81 | 81.94 | 79.61 | 81.17 | -0.78% | 120,288 |
| Sep 4, 2026 | 77.04 | 82.37 | 77.02 | 81.81 | +5.86% | 204,383 |
| Sep 3, 2026 | 77.44 | 77.67 | 74.75 | 77.28 | +1.95% | 162,697 |
| Sep 2, 2026 | 74.93 | 78.14 | 74.33 | 75.80 | -4.81% | 104,313 |
| Aug 31, 2026 | 79.42 | 80.28 | 77.57 | 79.63 | +0.26% | 152,004 |
| Aug 28, 2026 | 79.95 | 80.90 | 77.87 | 79.42 | -0.39% | 117,428 |
| Aug 27, 2026 | 81.28 | 83.00 | 79.60 | 79.73 | -3.67% | 134,770 |
| Aug 26, 2026 | 83.63 | 86.08 | 81.18 | 82.77 | -0.87% | 157,103 |
| Aug 25, 2026 | 83.88 | 84.26 | 80.94 | 83.50 | +0.58% | 126,548 |
| Aug 24, 2026 | 85.30 | 85.85 | 82.11 | 83.02 | -1.87% | 134,882 |
| Aug 21, 2026 | 84.03 | 86.00 | 83.48 | 84.60 | +2.01% | 152,996 |
| Aug 20, 2026 | 85.10 | 85.55 | 82.03 | 82.93 | -3.75% | 138,603 |
| Aug 19, 2026 | 84.31 | 87.50 | 84.31 | 86.16 | +4.35% | 102,435 |
| Aug 18, 2026 | 85.97 | 86.17 | 82.29 | 82.57 | -3.19% | 137,809 |
| Aug 17, 2026 | 85.61 | 85.92 | 83.75 | 85.29 | -1.42% | 113,972 |
| Aug 14, 2026 | 89.63 | 89.99 | 85.49 | 86.52 | -3.47% | 122,803 |
| Aug 13, 2026 | 90.00 | 90.31 | 87.97 | 89.63 | +0.46% | 141,963 |
| Aug 12, 2026 | 90.21 | 91.63 | 86.20 | 89.22 | -0.73% | 189,209 |
| Aug 11, 2026 | 90.47 | 93.80 | 89.10 | 89.88 | -1.67% | 224,575 |
| Aug 10, 2026 | 90.36 | 91.85 | 88.62 | 91.41 | +1.70% | 209,824 |
| Aug 7, 2026 | 86.55 | 90.87 | 85.00 | 89.88 | +5.25% | 312,088 |
| Aug 6, 2026 | 74.19 | 85.67 | 72.53 | 85.40 | +17.73% | 409,698 |
| Aug 5, 2026 | 63.19 | 75.97 | 63.00 | 72.54 | +12.53% | 319,859 |
| Aug 4, 2026 | 61.44 | 65.86 | 60.80 | 64.46 | +6.53% | 190,035 |
| Aug 3, 2026 | 55.77 | 60.70 | 55.77 | 60.51 | +11.60% | 196,935 |
| Jul 31, 2026 | 54.08 | 54.28 | 51.02 | 54.22 | +1.42% | 170,751 |
| Jul 30, 2026 | 56.28 | 56.28 | 53.14 | 53.46 | -3.26% | 119,396 |
| Jul 29, 2026 | 58.67 | 58.67 | 54.01 | 55.26 | -7.61% | 156,527 |
| Jul 28, 2026 | 59.00 | 61.07 | 59.00 | 59.81 | +2.77% | 116,956 |
| Jul 27, 2026 | 59.62 | 60.65 | 57.64 | 58.20 | -0.36% | 109,926 |
| Jul 24, 2026 | 58.26 | 60.06 | 56.47 | 58.41 | +1.76% | 119,993 |
| Jul 23, 2026 | 57.02 | 57.73 | 55.42 | 57.40 | -0.88% | 109,469 |
| Jul 22, 2026 | 54.85 | 58.23 | 54.85 | 57.91 | +6.39% | 118,176 |
| Jul 21, 2026 | 56.54 | 56.71 | 53.98 | 54.43 | -4.05% | 306,329 |
| Jul 20, 2026 | 61.26 | 61.26 | 56.56 | 56.73 | -6.17% | 210,094 |
| Jul 17, 2026 | 61.52 | 63.36 | 59.08 | 60.46 | -2.50% | 161,508 |
| Jul 16, 2026 | 58.11 | 63.38 | 58.11 | 62.01 | +5.58% | 158,594 |
| Jul 15, 2026 | 55.50 | 60.60 | 55.50 | 58.73 | +5.33% | 184,146 |
| Jul 14, 2026 | 55.38 | 56.52 | 54.01 | 55.76 | +2.82% | 132,135 |
| Jul 13, 2026 | 54.07 | 54.92 | 53.27 | 54.23 | +0.11% | 94,802 |
| Jul 10, 2026 | 52.25 | 55.44 | 52.25 | 54.17 | +4.58% | 113,958 |
| Jul 9, 2026 | 51.17 | 52.21 | 50.00 | 51.80 | +2.72% | 95,529 |
| Jul 8, 2026 | 52.59 | 52.59 | 48.76 | 50.43 | -5.91% | 166,117 |
| Jul 7, 2026 | 56.42 | 57.20 | 52.74 | 53.60 | -5.02% | 145,390 |
| Jul 6, 2026 | 57.00 | 58.38 | 55.34 | 56.43 | -0.72% | 143,309 |
| Jul 2, 2026 | 61.34 | 61.41 | 56.51 | 56.84 | -6.17% | 160,776 |
| Jul 1, 2026 | 60.99 | 62.47 | 59.37 | 60.58 | -2.10% | 196,754 |
| Jun 30, 2026 | 63.37 | 63.62 | 61.35 | 61.88 | -2.14% | 182,076 |
| Jun 29, 2026 | 64.05 | 64.05 | 61.02 | 63.23 | -3.14% | 135,791 |
| Jun 26, 2026 | 62.65 | 65.28 | 62.24 | 65.28 | +3.52% | 364,752 |
| Jun 25, 2026 | 60.49 | 63.48 | 60.49 | 63.06 | +3.89% | 151,753 |
| Jun 24, 2026 | 55.04 | 60.84 | 55.00 | 60.70 | +10.87% | 244,582 |
| Jun 23, 2026 | 54.88 | 56.36 | 54.09 | 54.75 | -1.39% | 105,820 |
| Jun 22, 2026 | 57.08 | 58.45 | 55.10 | 55.52 | -3.54% | 98,320 |
| Jun 18, 2026 | 55.27 | 58.81 | 54.98 | 57.56 | +5.81% | 316,337 |
| Jun 17, 2026 | 54.92 | 58.19 | 53.82 | 54.40 | -1.32% | 124,581 |
| Jun 16, 2026 | 56.01 | 56.37 | 54.98 | 55.13 | -0.67% | 68,837 |
| Jun 15, 2026 | 55.63 | 58.27 | 55.10 | 55.50 | +0.80% | 88,379 |
| Jun 12, 2026 | 56.00 | 57.85 | 55.06 | 55.06 | -0.86% | 108,930 |
| Jun 11, 2026 | 52.25 | 55.67 | 51.67 | 55.54 | +6.34% | 77,280 |
| Jun 10, 2026 | 54.39 | 54.39 | 52.23 | 52.23 | -2.81% | 63,051 |
| Jun 9, 2026 | 52.00 | 54.66 | 52.00 | 53.74 | +4.21% | 104,991 |
| Jun 8, 2026 | 50.57 | 52.70 | 49.98 | 51.57 | +2.52% | 90,773 |
| Jun 5, 2026 | 50.60 | 51.86 | 49.62 | 50.30 | -2.61% | 103,904 |
| Jun 4, 2026 | 51.71 | 53.02 | 50.72 | 51.65 | +1.02% | 97,882 |
| Jun 3, 2026 | 52.04 | 52.60 | 50.51 | 51.13 | -2.65% | 113,643 |
| Jun 2, 2026 | 50.50 | 52.60 | 49.92 | 52.52 | +3.71% | 131,072 |
| Jun 1, 2026 | 51.62 | 51.94 | 49.49 | 50.64 | -2.60% | 89,698 |
| May 29, 2026 | 52.63 | 53.37 | 51.35 | 51.99 | -1.91% | 260,076 |
| May 28, 2026 | 51.92 | 53.78 | 51.66 | 53.00 | +1.13% | 91,659 |
| May 27, 2026 | 51.96 | 53.22 | 51.08 | 52.41 | +2.78% | 127,241 |
| May 26, 2026 | 49.24 | 50.99 | 48.67 | 50.99 | +4.38% | 102,659 |
| May 22, 2026 | 49.63 | 49.63 | 47.31 | 48.85 | -1.11% | 189,986 |
| May 21, 2026 | 47.95 | 49.82 | 46.50 | 49.40 | +1.73% | 81,133 |
| May 20, 2026 | 46.99 | 48.84 | 46.46 | 48.56 | +3.63% | 134,684 |
| May 19, 2026 | 51.96 | 51.96 | 46.67 | 46.86 | -11.17% | 161,702 |
| May 18, 2026 | 50.35 | 53.31 | 49.56 | 52.75 | +4.37% | 340,169 |
| May 15, 2026 | 51.81 | 52.99 | 50.42 | 50.54 | -3.20% | 188,667 |
| May 14, 2026 | 49.66 | 54.19 | 49.28 | 52.21 | +7.25% | 173,279 |
| May 13, 2026 | 48.26 | 49.01 | 46.90 | 48.68 | +0.00% | 152,947 |
| May 12, 2026 | 50.66 | 50.66 | 48.45 | 48.68 | -3.58% | 125,096 |
| May 11, 2026 | 52.15 | 52.79 | 49.82 | 50.49 | -3.63% | 153,940 |
| May 8, 2026 | 52.62 | 53.23 | 51.25 | 52.39 | -1.08% | 109,176 |
| May 7, 2026 | 58.46 | 62.00 | 52.53 | 52.96 | -9.78% | 149,632 |
| May 6, 2026 | 54.90 | 61.91 | 52.30 | 58.70 | +27.08% | 308,941 |
| May 5, 2026 | 48.56 | 49.93 | 46.00 | 46.19 | -5.08% | 279,994 |
| May 4, 2026 | 51.72 | 52.34 | 47.36 | 48.66 | -6.60% | 107,674 |
| May 1, 2026 | 53.75 | 53.75 | 51.30 | 52.10 | -1.62% | 90,055 |
| Apr 30, 2026 | 53.17 | 53.46 | 52.00 | 52.96 | +0.28% | 117,968 |
| Apr 29, 2026 | 55.50 | 55.76 | 52.26 | 52.81 | -5.93% | 99,660 |
| Apr 28, 2026 | 56.15 | 56.81 | 54.51 | 56.14 | -0.85% | 87,455 |
| Apr 27, 2026 | 58.16 | 59.72 | 56.55 | 56.62 | -2.96% | 57,684 |
| Apr 24, 2026 | 57.06 | 58.60 | 55.77 | 58.35 | +1.46% | 73,522 |
| Apr 23, 2026 | 56.71 | 57.75 | 55.74 | 57.51 | +2.04% | 63,977 |
| Apr 22, 2026 | 56.93 | 57.48 | 55.46 | 56.36 | +0.62% | 53,516 |
| Apr 21, 2026 | 60.40 | 61.11 | 55.58 | 56.01 | -6.26% | 89,862 |
| Apr 20, 2026 | 57.65 | 61.02 | 57.65 | 59.75 | +2.52% | 103,494 |
| Apr 17, 2026 | 56.96 | 59.67 | 56.96 | 58.28 | +5.62% | 111,331 |
| Apr 16, 2026 | 54.73 | 55.85 | 54.40 | 55.18 | +0.25% | 68,256 |
| Apr 15, 2026 | 56.33 | 56.33 | 54.62 | 55.04 | -2.84% | 58,133 |
| Apr 14, 2026 | 57.13 | 58.19 | 56.65 | 56.65 | -1.05% | 57,712 |
| Apr 13, 2026 | 55.12 | 57.25 | 53.91 | 57.25 | +2.31% | 57,824 |
| Apr 10, 2026 | 56.26 | 56.79 | 55.57 | 55.96 | -0.73% | 61,545 |
| Apr 9, 2026 | 53.67 | 57.20 | 53.53 | 56.37 | +4.84% | 122,005 |
| Apr 8, 2026 | 54.71 | 55.73 | 52.88 | 53.77 | +5.25% | 178,752 |
| Apr 7, 2026 | 50.90 | 51.84 | 50.00 | 51.09 | -0.66% | 88,014 |
| Apr 6, 2026 | 51.35 | 51.91 | 50.56 | 51.43 | -0.25% | 99,056 |
| Apr 2, 2026 | 52.44 | 53.06 | 50.42 | 51.56 | -4.15% | 76,314 |
| Apr 1, 2026 | 55.13 | 55.51 | 53.78 | 53.79 | -0.72% | 103,515 |
| Mar 31, 2026 | 54.22 | 55.52 | 52.93 | 54.18 | +2.25% | 164,621 |
| Mar 30, 2026 | 52.22 | 53.94 | 51.53 | 52.99 | +2.26% | 85,643 |
| Mar 27, 2026 | 52.32 | 52.67 | 51.38 | 51.82 | -1.67% | 75,346 |
| Mar 26, 2026 | 52.70 | 53.87 | 51.27 | 52.70 | -1.26% | 75,923 |
| Mar 25, 2026 | 53.24 | 53.65 | 51.03 | 53.37 | +2.95% | 102,954 |
| Mar 24, 2026 | 47.94 | 52.05 | 47.39 | 51.84 | +5.30% | 116,563 |
| Mar 23, 2026 | 47.59 | 50.26 | 47.59 | 49.23 | +8.58% | 142,710 |
| Mar 20, 2026 | 46.49 | 46.49 | 44.78 | 45.34 | -2.43% | 616,817 |
| Mar 19, 2026 | 46.70 | 47.43 | 45.93 | 46.47 | -2.46% | 133,739 |
| Mar 18, 2026 | 49.10 | 49.85 | 47.48 | 47.64 | -5.21% | 112,397 |
| Mar 17, 2026 | 50.53 | 51.59 | 49.09 | 50.26 | -0.89% | 92,013 |
| Mar 16, 2026 | 50.11 | 51.28 | 48.72 | 50.71 | +2.71% | 93,915 |
| Mar 13, 2026 | 51.88 | 51.88 | 48.92 | 49.37 | -2.66% | 111,892 |
| Mar 12, 2026 | 53.54 | 53.80 | 50.40 | 50.72 | -7.43% | 135,350 |
| Mar 11, 2026 | 56.31 | 57.36 | 54.76 | 54.79 | -3.39% | 118,698 |
| Mar 10, 2026 | 57.55 | 58.51 | 56.66 | 56.71 | -3.09% | 77,783 |
| Mar 9, 2026 | 58.29 | 58.98 | 54.65 | 58.52 | -2.37% | 177,763 |
| Mar 6, 2026 | 60.84 | 61.01 | 58.43 | 59.94 | -3.51% | 73,109 |
| Mar 5, 2026 | 63.12 | 64.39 | 61.05 | 62.12 | -2.85% | 62,301 |
| Mar 4, 2026 | 63.52 | 64.72 | 62.19 | 63.94 | +0.72% | 48,568 |
| Mar 3, 2026 | 62.87 | 64.25 | 61.10 | 63.48 | -2.16% | 56,464 |
| Mar 2, 2026 | 64.10 | 65.55 | 62.39 | 64.88 | -1.58% | 75,602 |
| Feb 27, 2026 | 66.43 | 66.83 | 64.51 | 65.92 | -3.16% | 94,246 |
| Feb 26, 2026 | 67.13 | 68.24 | 64.75 | 68.07 | +1.37% | 88,027 |
| Feb 25, 2026 | 72.28 | 72.31 | 63.96 | 67.15 | -4.32% | 141,764 |
| Feb 24, 2026 | 67.26 | 70.43 | 65.02 | 70.18 | +4.57% | 166,612 |
| Feb 23, 2026 | 71.29 | 72.00 | 66.00 | 67.11 | -7.74% | 133,038 |
| Feb 20, 2026 | 73.49 | 75.03 | 71.50 | 72.74 | -0.97% | 64,811 |
| Feb 19, 2026 | 74.49 | 74.49 | 72.28 | 73.45 | -1.62% | 49,657 |
| Feb 18, 2026 | 73.85 | 75.63 | 72.16 | 74.66 | +0.32% | 69,929 |
| Feb 17, 2026 | 73.52 | 75.09 | 72.54 | 74.42 | +0.04% | 54,492 |
| Feb 13, 2026 | 76.01 | 76.82 | 74.19 | 74.39 | -1.31% | 70,492 |
| Feb 12, 2026 | 79.55 | 81.02 | 74.94 | 75.38 | -4.08% | 81,434 |
| Feb 11, 2026 | 78.45 | 79.53 | 76.84 | 78.59 | -0.13% | 70,676 |
| Feb 10, 2026 | 78.80 | 80.34 | 78.20 | 78.69 | +0.74% | 66,229 |
| Feb 9, 2026 | 79.23 | 79.59 | 77.53 | 78.11 | -1.19% | 52,183 |
| Feb 6, 2026 | 77.00 | 79.97 | 76.60 | 79.05 | +3.27% | 64,202 |
| Feb 5, 2026 | 78.03 | 79.00 | 75.98 | 76.55 | -3.04% | 102,327 |
| Feb 4, 2026 | 74.73 | 79.06 | 73.75 | 78.95 | +7.62% | 130,868 |
| Feb 3, 2026 | 69.79 | 75.14 | 69.79 | 73.36 | +4.99% | 98,825 |
| Feb 2, 2026 | 69.82 | 71.86 | 68.01 | 69.87 | +0.45% | 99,434 |
| Jan 30, 2026 | 67.89 | 70.24 | 66.38 | 69.56 | +1.31% | 152,745 |
| Jan 29, 2026 | 68.79 | 68.88 | 66.52 | 68.66 | +0.01% | 88,644 |
| Jan 28, 2026 | 69.01 | 69.01 | 67.55 | 68.65 | -1.00% | 66,106 |
| Jan 27, 2026 | 70.46 | 70.80 | 68.00 | 69.34 | -2.52% | 56,804 |
| Jan 26, 2026 | 73.31 | 73.31 | 70.54 | 71.13 | -2.97% | 79,251 |
| Jan 23, 2026 | 74.15 | 75.80 | 72.54 | 73.31 | -2.46% | 68,312 |
| Jan 22, 2026 | 75.50 | 76.45 | 74.56 | 75.16 | +0.48% | 70,437 |
| Jan 21, 2026 | 74.13 | 77.00 | 73.28 | 74.80 | +1.42% | 89,219 |
| Jan 20, 2026 | 74.06 | 75.14 | 72.66 | 73.75 | -3.35% | 72,754 |
| Jan 16, 2026 | 78.84 | 79.00 | 75.97 | 76.31 | -3.39% | 106,502 |
| Jan 15, 2026 | 76.53 | 80.12 | 76.53 | 78.99 | +3.35% | 122,888 |
| Jan 14, 2026 | 74.57 | 77.37 | 73.38 | 76.43 | +1.61% | 100,638 |
| Jan 13, 2026 | 74.80 | 76.80 | 74.32 | 75.22 | +0.04% | 83,817 |
| Jan 12, 2026 | 71.42 | 75.83 | 71.42 | 75.19 | +4.40% | 227,829 |
| Jan 9, 2026 | 68.00 | 72.60 | 67.62 | 72.02 | +7.49% | 150,712 |
| Jan 8, 2026 | 61.51 | 68.13 | 61.51 | 67.00 | +8.34% | 101,365 |
| Jan 7, 2026 | 65.01 | 65.01 | 60.76 | 61.84 | -4.23% | 107,241 |
| Jan 6, 2026 | 62.95 | 64.78 | 62.84 | 64.57 | +1.10% | 67,320 |
| Jan 5, 2026 | 60.45 | 65.75 | 60.21 | 63.87 | +5.14% | 81,173 |
| Jan 2, 2026 | 61.37 | 61.90 | 59.92 | 60.75 | -1.11% | 63,626 |
| Dec 31, 2025 | 61.39 | 62.88 | 60.87 | 61.43 | -0.29% | 81,676 |
| Dec 30, 2025 | 62.57 | 62.57 | 61.35 | 61.61 | -0.85% | 42,203 |
| Dec 29, 2025 | 62.82 | 62.92 | 61.35 | 62.14 | -0.66% | 60,751 |
| Dec 26, 2025 | 62.90 | 62.97 | 61.37 | 62.55 | +0.14% | 39,373 |
| Dec 24, 2025 | 61.29 | 62.73 | 61.29 | 62.46 | +1.61% | 35,894 |
| Dec 23, 2025 | 61.01 | 61.70 | 60.02 | 61.47 | +0.99% | 113,285 |
| Dec 22, 2025 | 62.65 | 63.71 | 60.49 | 60.87 | -3.03% | 75,869 |
| Dec 19, 2025 | 64.16 | 64.16 | 61.51 | 62.77 | -3.06% | 362,131 |
| Dec 18, 2025 | 64.32 | 65.23 | 63.41 | 64.75 | +2.29% | 95,543 |
| Dec 17, 2025 | 62.74 | 64.73 | 62.66 | 63.30 | -0.35% | 91,858 |
| Dec 16, 2025 | 63.37 | 65.76 | 63.37 | 63.52 | -0.58% | 69,135 |
| Dec 15, 2025 | 65.77 | 66.13 | 63.41 | 63.89 | -2.13% | 72,021 |
| Dec 12, 2025 | 67.29 | 67.29 | 65.04 | 65.28 | -2.17% | 82,387 |
| Dec 11, 2025 | 64.25 | 66.93 | 64.25 | 66.73 | +4.04% | 96,536 |
| Dec 10, 2025 | 60.71 | 65.27 | 60.30 | 64.14 | +5.95% | 99,941 |
| Dec 9, 2025 | 58.86 | 61.06 | 58.47 | 60.54 | +2.28% | 83,522 |
| Dec 8, 2025 | 60.97 | 61.98 | 59.09 | 59.19 | -2.07% | 75,684 |
| Dec 5, 2025 | 60.00 | 61.53 | 59.87 | 60.44 | +0.35% | 78,768 |
| Dec 4, 2025 | 63.36 | 63.48 | 59.45 | 60.23 | -5.33% | 99,002 |
| Dec 3, 2025 | 62.01 | 65.99 | 60.75 | 63.62 | +3.35% | 117,804 |
| Dec 2, 2025 | 62.93 | 62.93 | 60.80 | 61.56 | -0.84% | 140,838 |
| Dec 1, 2025 | 61.41 | 63.84 | 61.32 | 62.08 | -0.50% | 74,728 |
| Nov 28, 2025 | 61.92 | 62.77 | 61.68 | 62.39 | +0.21% | 35,437 |
| Nov 26, 2025 | 60.18 | 63.77 | 59.55 | 62.26 | +2.49% | 138,157 |
| Nov 25, 2025 | 57.09 | 60.96 | 53.71 | 60.75 | +7.64% | 86,013 |
| Nov 24, 2025 | 57.18 | 57.45 | 56.13 | 56.44 | -1.93% | 71,696 |
| Nov 21, 2025 | 54.31 | 60.41 | 54.31 | 57.55 | +7.75% | 298,887 |
| Nov 20, 2025 | 55.20 | 55.23 | 53.02 | 53.41 | -1.77% | 68,662 |
| Nov 19, 2025 | 53.62 | 55.18 | 53.23 | 54.37 | +0.91% | 84,389 |
| Nov 18, 2025 | 53.00 | 54.88 | 53.00 | 53.88 | +1.09% | 142,957 |
| Nov 17, 2025 | 55.47 | 56.02 | 52.71 | 53.30 | -3.91% | 145,903 |
| Nov 14, 2025 | 55.01 | 56.42 | 54.70 | 55.47 | -0.25% | 104,651 |
| Nov 13, 2025 | 56.88 | 58.23 | 55.45 | 55.61 | -3.67% | 94,816 |
| Nov 12, 2025 | 58.23 | 59.21 | 56.36 | 57.73 | -0.79% | 75,161 |
| Nov 11, 2025 | 59.87 | 60.80 | 58.08 | 58.19 | -2.50% | 117,302 |
| Nov 10, 2025 | 60.93 | 61.34 | 59.29 | 59.68 | -1.66% | 101,154 |
Daily open, high, low, close and volume for BlueLinx Holdings Inc. (BXC). Showing 248 trading days. Unadjusted prices.