BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
56.14
-0.48 (-0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.15 | 56.81 | 54.51 | 56.14 | 56.14 | -0.85% | 87,453 |
| 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% | 68,626 |
| Apr 23, 2026 | 56.71 | 57.75 | 55.74 | 57.51 | 57.51 | 2.04% | 63,967 |
| Apr 22, 2026 | 56.93 | 57.49 | 55.46 | 56.36 | 56.36 | 0.62% | 52,597 |
| Apr 21, 2026 | 60.40 | 61.11 | 55.58 | 56.01 | 56.01 | -6.26% | 87,585 |
| Apr 20, 2026 | 57.65 | 61.02 | 57.65 | 59.75 | 59.75 | 2.52% | 103,492 |
| 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% | 63,012 |
| Apr 15, 2026 | 56.33 | 56.33 | 54.62 | 55.04 | 55.04 | -2.84% | 58,122 |
| 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% | 56,712 |
| Apr 10, 2026 | 56.26 | 56.79 | 55.57 | 55.96 | 55.96 | -0.73% | 60,484 |
| Apr 9, 2026 | 53.67 | 57.20 | 53.53 | 56.37 | 56.37 | 4.84% | 121,804 |
| Apr 8, 2026 | 54.71 | 55.74 | 52.88 | 53.77 | 53.77 | 5.25% | 178,650 |
| Apr 7, 2026 | 50.90 | 51.84 | 50.00 | 51.09 | 51.09 | -0.66% | 87,898 |
| Apr 6, 2026 | 51.35 | 51.91 | 50.56 | 51.43 | 51.43 | -0.25% | 99,054 |
| 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% | 74,788 |
| Mar 26, 2026 | 52.70 | 53.87 | 51.27 | 52.70 | 52.70 | -1.26% | 75,921 |
| Mar 25, 2026 | 53.24 | 53.65 | 51.03 | 53.37 | 53.37 | 2.95% | 102,953 |
| Mar 24, 2026 | 47.94 | 52.05 | 47.39 | 51.84 | 51.84 | 5.30% | 116,556 |
| Mar 23, 2026 | 47.59 | 50.26 | 47.59 | 49.23 | 49.23 | 8.58% | 142,477 |
| Mar 20, 2026 | 46.49 | 46.49 | 44.78 | 45.34 | 45.34 | -2.43% | 614,141 |
| Mar 19, 2026 | 46.70 | 47.43 | 45.93 | 46.47 | 46.47 | -2.46% | 132,726 |
| 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% | 93,800 |
| 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% | 118,368 |
| Mar 10, 2026 | 57.55 | 58.51 | 56.66 | 56.71 | 56.71 | -3.09% | 77,783 |
| Mar 9, 2026 | 58.29 | 58.98 | 54.65 | 58.52 | 58.52 | -2.37% | 177,763 |
| Mar 6, 2026 | 60.84 | 61.01 | 58.43 | 59.94 | 59.94 | -3.51% | 73,109 |
| 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 |