BlueLinx Holdings Inc. (BXC)
NYSE: BXC · Real-Time Price · USD
65.28
+2.22 (3.52%)
At close: Jun 26, 2026, 4:00 PM EDT
65.01
-0.27 (-0.41%)
After-hours: Jun 26, 2026, 7:00 PM EDT
BlueLinx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 62.65 | 65.28 | 62.24 | 65.28 | 65.28 | 3.52% | 337,439 |
| Jun 25, 2026 | 60.49 | 63.48 | 60.49 | 63.06 | 63.06 | 3.89% | 151,753 |
| Jun 24, 2026 | 55.04 | 60.84 | 55.00 | 60.70 | 60.70 | 10.87% | 243,874 |
| Jun 23, 2026 | 54.88 | 56.36 | 54.09 | 54.75 | 54.75 | -1.39% | 105,767 |
| Jun 22, 2026 | 57.08 | 58.45 | 55.10 | 55.52 | 55.52 | -3.54% | 98,304 |
| Jun 18, 2026 | 55.27 | 58.82 | 54.98 | 57.56 | 57.56 | 5.81% | 316,352 |
| Jun 17, 2026 | 54.92 | 58.19 | 53.82 | 54.40 | 54.40 | -1.32% | 124,592 |
| Jun 16, 2026 | 56.01 | 56.37 | 54.98 | 55.13 | 55.13 | -0.67% | 68,833 |
| Jun 15, 2026 | 55.63 | 58.27 | 55.10 | 55.50 | 55.50 | 0.80% | 88,287 |
| Jun 12, 2026 | 56.00 | 57.85 | 55.06 | 55.06 | 55.06 | -0.86% | 107,212 |
| Jun 11, 2026 | 52.25 | 55.67 | 51.67 | 55.54 | 55.54 | 6.34% | 76,361 |
| Jun 10, 2026 | 54.39 | 54.39 | 52.23 | 52.23 | 52.23 | -2.81% | 63,050 |
| Jun 9, 2026 | 52.00 | 54.66 | 52.00 | 53.74 | 53.74 | 4.21% | 104,301 |
| Jun 8, 2026 | 50.57 | 52.70 | 49.98 | 51.57 | 51.57 | 2.52% | 90,773 |
| Jun 5, 2026 | 50.60 | 51.86 | 49.62 | 50.30 | 50.30 | -2.61% | 98,854 |
| Jun 4, 2026 | 51.71 | 53.02 | 50.72 | 51.65 | 51.65 | 1.02% | 97,878 |
| Jun 3, 2026 | 52.04 | 52.60 | 50.51 | 51.13 | 51.13 | -2.65% | 113,641 |
| Jun 2, 2026 | 50.50 | 52.60 | 49.92 | 52.52 | 52.52 | 3.71% | 127,721 |
| Jun 1, 2026 | 51.62 | 51.94 | 49.49 | 50.64 | 50.64 | -2.60% | 89,684 |
| May 29, 2026 | 52.63 | 53.37 | 51.35 | 51.99 | 51.99 | -1.91% | 250,503 |
| May 28, 2026 | 51.92 | 53.79 | 51.66 | 53.00 | 53.00 | 1.13% | 90,903 |
| May 27, 2026 | 51.96 | 53.22 | 51.08 | 52.41 | 52.41 | 2.78% | 127,211 |
| May 26, 2026 | 49.24 | 50.99 | 48.67 | 50.99 | 50.99 | 4.38% | 102,658 |
| May 22, 2026 | 49.63 | 49.63 | 47.31 | 48.85 | 48.85 | -1.11% | 189,984 |
| May 21, 2026 | 47.95 | 49.82 | 46.50 | 49.40 | 49.40 | 1.73% | 81,127 |
| May 20, 2026 | 46.99 | 48.84 | 46.46 | 48.56 | 48.56 | 3.63% | 134,644 |
| 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 |
| 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% | 62,301 |
| Mar 4, 2026 | 63.52 | 64.72 | 62.19 | 63.94 | 63.94 | 0.72% | 48,568 |
| Mar 3, 2026 | 62.87 | 64.25 | 61.10 | 63.48 | 63.48 | -2.16% | 56,464 |
| 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% | 94,246 |
| Feb 26, 2026 | 67.13 | 68.24 | 64.75 | 68.07 | 68.07 | 1.37% | 88,026 |
| 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% | 133,037 |
| 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% | 54,492 |
| 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% | 70,676 |
| Feb 10, 2026 | 78.80 | 80.34 | 78.20 | 78.69 | 78.69 | 0.74% | 66,229 |
| Feb 9, 2026 | 79.23 | 79.59 | 77.53 | 78.11 | 78.11 | -1.19% | 52,183 |
| Feb 6, 2026 | 77.00 | 79.97 | 76.60 | 79.05 | 79.05 | 3.27% | 64,202 |
| Feb 5, 2026 | 78.03 | 79.00 | 75.98 | 76.55 | 76.55 | -3.04% | 102,327 |
| Feb 4, 2026 | 74.73 | 79.06 | 73.76 | 78.95 | 78.95 | 7.62% | 130,868 |
| Feb 3, 2026 | 69.79 | 75.14 | 69.79 | 73.36 | 73.36 | 4.99% | 98,825 |