BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
59.62
-2.50 (-4.02%)
Mar 6, 2026, 1:31 PM EST - Market open
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.84 | 61.01 | 58.43 | 59.15 | - | -4.78% | 32,777 |
| Mar 5, 2026 | 63.12 | 64.39 | 61.05 | 62.12 | 62.12 | -2.85% | 62,300 |
| Mar 4, 2026 | 63.52 | 64.72 | 62.19 | 63.94 | 63.94 | 0.72% | 46,459 |
| Mar 3, 2026 | 62.87 | 64.25 | 61.10 | 63.48 | 63.48 | -2.16% | 56,449 |
| Mar 2, 2026 | 64.10 | 65.55 | 62.39 | 64.88 | 64.88 | -1.58% | 75,602 |
| Feb 27, 2026 | 66.43 | 66.83 | 64.51 | 65.92 | 65.92 | -3.16% | 94,221 |
| Feb 26, 2026 | 67.13 | 68.24 | 64.75 | 68.07 | 68.07 | 1.37% | 87,840 |
| Feb 25, 2026 | 72.28 | 72.31 | 63.96 | 67.15 | 67.15 | -4.32% | 141,763 |
| Feb 24, 2026 | 67.26 | 70.43 | 65.02 | 70.18 | 70.18 | 4.57% | 166,611 |
| Feb 23, 2026 | 71.29 | 72.00 | 66.00 | 67.11 | 67.11 | -7.74% | 133,036 |
| Feb 20, 2026 | 73.49 | 75.04 | 71.50 | 72.74 | 72.74 | -0.97% | 64,811 |
| Feb 19, 2026 | 74.49 | 74.49 | 72.28 | 73.45 | 73.45 | -1.62% | 49,657 |
| Feb 18, 2026 | 73.85 | 75.63 | 72.16 | 74.66 | 74.66 | 0.32% | 69,929 |
| Feb 17, 2026 | 73.52 | 75.09 | 72.54 | 74.42 | 74.42 | 0.04% | 54,490 |
| Feb 13, 2026 | 76.01 | 76.82 | 74.19 | 74.39 | 74.39 | -1.31% | 70,492 |
| Feb 12, 2026 | 79.55 | 81.02 | 74.94 | 75.38 | 75.38 | -4.08% | 81,434 |
| Feb 11, 2026 | 78.45 | 79.54 | 76.84 | 78.59 | 78.59 | -0.13% | 70,675 |
| Feb 10, 2026 | 78.80 | 80.34 | 78.20 | 78.69 | 78.69 | 0.74% | 66,228 |
| Feb 9, 2026 | 79.23 | 79.59 | 77.53 | 78.11 | 78.11 | -1.19% | 52,169 |
| Feb 6, 2026 | 77.00 | 79.97 | 76.60 | 79.05 | 79.05 | 3.27% | 64,197 |
| Feb 5, 2026 | 78.03 | 79.00 | 75.98 | 76.55 | 76.55 | -3.04% | 102,219 |
| Feb 4, 2026 | 74.73 | 79.06 | 73.76 | 78.95 | 78.95 | 7.62% | 130,865 |
| Feb 3, 2026 | 69.79 | 75.14 | 69.79 | 73.36 | 73.36 | 4.99% | 98,825 |
| Feb 2, 2026 | 69.82 | 71.86 | 68.01 | 69.87 | 69.87 | 0.45% | 99,411 |
| Jan 30, 2026 | 67.89 | 70.24 | 66.38 | 69.56 | 69.56 | 1.31% | 152,745 |
| Jan 29, 2026 | 68.79 | 68.88 | 66.52 | 68.66 | 68.66 | 0.01% | 88,644 |
| Jan 28, 2026 | 69.01 | 69.01 | 67.55 | 68.65 | 68.65 | -1.00% | 66,014 |
| Jan 27, 2026 | 70.46 | 70.80 | 68.00 | 69.34 | 69.34 | -2.52% | 56,804 |
| Jan 26, 2026 | 73.31 | 73.31 | 70.54 | 71.13 | 71.13 | -2.97% | 79,251 |
| Jan 23, 2026 | 74.15 | 75.80 | 72.54 | 73.31 | 73.31 | -2.46% | 68,288 |
| Jan 22, 2026 | 75.50 | 76.45 | 74.56 | 75.16 | 75.16 | 0.48% | 70,437 |
| Jan 21, 2026 | 74.13 | 77.00 | 73.28 | 74.80 | 74.80 | 1.42% | 89,219 |
| Jan 20, 2026 | 74.06 | 75.14 | 72.66 | 73.75 | 73.75 | -3.35% | 72,754 |
| Jan 16, 2026 | 78.84 | 79.00 | 75.97 | 76.31 | 76.31 | -3.39% | 103,433 |
| Jan 15, 2026 | 76.53 | 80.12 | 76.53 | 78.99 | 78.99 | 3.35% | 122,888 |
| Jan 14, 2026 | 74.57 | 77.37 | 73.38 | 76.43 | 76.43 | 1.61% | 100,638 |
| Jan 13, 2026 | 74.80 | 76.80 | 74.32 | 75.22 | 75.22 | 0.04% | 83,817 |
| Jan 12, 2026 | 71.42 | 75.83 | 71.42 | 75.19 | 75.19 | 4.40% | 227,829 |
| Jan 9, 2026 | 68.00 | 72.60 | 67.62 | 72.02 | 72.02 | 7.49% | 150,704 |
| Jan 8, 2026 | 61.51 | 68.13 | 61.51 | 67.00 | 67.00 | 8.34% | 101,361 |
| Jan 7, 2026 | 65.01 | 65.01 | 60.76 | 61.84 | 61.84 | -4.23% | 107,240 |
| Jan 6, 2026 | 62.95 | 64.78 | 62.85 | 64.57 | 64.57 | 1.10% | 67,318 |
| Jan 5, 2026 | 60.45 | 65.76 | 60.21 | 63.87 | 63.87 | 5.14% | 81,173 |
| Jan 2, 2026 | 61.37 | 61.90 | 59.92 | 60.75 | 60.75 | -1.11% | 63,626 |
| Dec 31, 2025 | 61.39 | 62.88 | 60.87 | 61.43 | 61.43 | -0.29% | 81,676 |
| Dec 30, 2025 | 62.57 | 62.57 | 61.35 | 61.61 | 61.61 | -0.85% | 42,203 |
| Dec 29, 2025 | 62.82 | 62.92 | 61.35 | 62.14 | 62.14 | -0.66% | 59,751 |
| Dec 26, 2025 | 62.90 | 62.97 | 61.37 | 62.55 | 62.55 | 0.14% | 39,373 |
| Dec 24, 2025 | 61.29 | 62.73 | 61.29 | 62.46 | 62.46 | 1.61% | 35,894 |
| Dec 23, 2025 | 61.01 | 61.71 | 60.02 | 61.47 | 61.47 | 0.99% | 113,271 |
| Dec 22, 2025 | 62.65 | 63.71 | 60.49 | 60.87 | 60.87 | -3.03% | 75,869 |
| Dec 19, 2025 | 64.16 | 64.16 | 61.51 | 62.77 | 62.77 | -3.06% | 362,131 |
| Dec 18, 2025 | 64.32 | 65.23 | 63.41 | 64.75 | 64.75 | 2.29% | 95,543 |
| Dec 17, 2025 | 62.74 | 64.73 | 62.66 | 63.30 | 63.30 | -0.35% | 91,858 |
| Dec 16, 2025 | 63.37 | 65.76 | 63.37 | 63.52 | 63.52 | -0.58% | 69,135 |
| Dec 15, 2025 | 65.77 | 66.13 | 63.41 | 63.89 | 63.89 | -2.13% | 72,021 |
| Dec 12, 2025 | 67.29 | 67.29 | 65.04 | 65.28 | 65.28 | -2.17% | 82,387 |
| Dec 11, 2025 | 64.25 | 66.93 | 64.25 | 66.73 | 66.73 | 4.04% | 96,536 |
| Dec 10, 2025 | 60.71 | 65.27 | 60.30 | 64.14 | 64.14 | 5.95% | 99,941 |
| Dec 9, 2025 | 58.86 | 61.06 | 58.47 | 60.54 | 60.54 | 2.28% | 83,522 |
| Dec 8, 2025 | 60.97 | 61.98 | 59.09 | 59.19 | 59.19 | -2.07% | 75,684 |
| Dec 5, 2025 | 60.00 | 61.53 | 59.87 | 60.44 | 60.44 | 0.35% | 78,768 |
| Dec 4, 2025 | 63.36 | 63.48 | 59.45 | 60.23 | 60.23 | -5.33% | 99,002 |
| Dec 3, 2025 | 62.01 | 65.99 | 60.75 | 63.62 | 63.62 | 3.35% | 117,804 |
| Dec 2, 2025 | 62.93 | 62.93 | 60.80 | 61.56 | 61.56 | -0.84% | 140,838 |
| Dec 1, 2025 | 61.41 | 63.84 | 61.32 | 62.08 | 62.08 | -0.50% | 74,728 |
| Nov 28, 2025 | 61.92 | 62.77 | 61.68 | 62.39 | 62.39 | 0.21% | 35,437 |
| Nov 26, 2025 | 60.18 | 63.77 | 59.55 | 62.26 | 62.26 | 2.49% | 138,157 |
| Nov 25, 2025 | 57.09 | 60.96 | 53.71 | 60.75 | 60.75 | 7.64% | 86,013 |
| Nov 24, 2025 | 57.18 | 57.46 | 56.13 | 56.44 | 56.44 | -1.93% | 71,696 |
| Nov 21, 2025 | 54.31 | 60.42 | 54.31 | 57.55 | 57.55 | 7.75% | 298,887 |
| Nov 20, 2025 | 55.20 | 55.23 | 53.02 | 53.41 | 53.41 | -1.77% | 68,662 |
| Nov 19, 2025 | 53.62 | 55.18 | 53.23 | 54.37 | 54.37 | 0.91% | 84,389 |
| Nov 18, 2025 | 53.00 | 54.89 | 53.00 | 53.88 | 53.88 | 1.09% | 142,957 |
| Nov 17, 2025 | 55.47 | 56.02 | 52.71 | 53.30 | 53.30 | -3.91% | 145,903 |
| Nov 14, 2025 | 55.01 | 56.43 | 54.70 | 55.47 | 55.47 | -0.25% | 104,651 |
| Nov 13, 2025 | 56.88 | 58.23 | 55.45 | 55.61 | 55.61 | -3.67% | 94,816 |
| Nov 12, 2025 | 58.23 | 59.21 | 56.36 | 57.73 | 57.73 | -0.79% | 75,161 |
| Nov 11, 2025 | 59.87 | 60.80 | 58.08 | 58.19 | 58.19 | -2.50% | 117,302 |
| Nov 10, 2025 | 60.93 | 61.34 | 59.29 | 59.68 | 59.68 | -1.66% | 101,154 |
| Nov 7, 2025 | 61.96 | 62.19 | 60.23 | 60.69 | 60.69 | -1.80% | 68,718 |
| Nov 6, 2025 | 64.95 | 64.95 | 60.33 | 61.80 | 61.80 | -4.88% | 133,870 |
| Nov 5, 2025 | 62.96 | 66.08 | 61.20 | 64.97 | 64.97 | 1.87% | 116,926 |
| Nov 4, 2025 | 64.34 | 64.78 | 62.22 | 63.78 | 63.78 | -1.65% | 110,325 |
| Nov 3, 2025 | 64.96 | 65.84 | 63.44 | 64.85 | 64.85 | -0.90% | 77,537 |
| Oct 31, 2025 | 65.47 | 66.34 | 64.13 | 65.44 | 65.44 | -0.80% | 71,979 |
| Oct 30, 2025 | 67.25 | 68.49 | 65.84 | 65.97 | 65.97 | -2.84% | 56,002 |
| Oct 29, 2025 | 70.00 | 71.45 | 67.02 | 67.90 | 67.90 | -3.91% | 88,835 |
| Oct 28, 2025 | 71.43 | 71.76 | 70.35 | 70.66 | 70.66 | -2.11% | 85,651 |
| Oct 27, 2025 | 72.92 | 73.71 | 71.85 | 72.18 | 72.18 | -0.59% | 57,469 |
| Oct 24, 2025 | 72.73 | 73.21 | 71.92 | 72.61 | 72.61 | 1.30% | 39,413 |
| Oct 23, 2025 | 72.00 | 72.57 | 71.36 | 71.68 | 71.68 | -0.14% | 40,903 |
| Oct 22, 2025 | 73.18 | 73.66 | 71.35 | 71.78 | 71.78 | -1.46% | 65,725 |
| Oct 21, 2025 | 71.28 | 73.69 | 71.28 | 72.84 | 72.84 | 1.49% | 63,844 |
| Oct 20, 2025 | 70.51 | 72.18 | 70.51 | 71.77 | 71.77 | 2.31% | 54,859 |
| Oct 17, 2025 | 70.21 | 71.44 | 69.68 | 70.15 | 70.15 | -0.31% | 69,038 |
| Oct 16, 2025 | 73.03 | 73.30 | 70.14 | 70.37 | 70.37 | -3.67% | 49,160 |
| Oct 15, 2025 | 73.45 | 75.00 | 72.28 | 73.05 | 73.05 | -0.60% | 55,400 |
| Oct 14, 2025 | 69.98 | 74.00 | 69.98 | 73.49 | 73.49 | 4.27% | 57,743 |
| Oct 13, 2025 | 71.52 | 72.06 | 70.41 | 70.48 | 70.48 | -0.18% | 62,732 |