BlueLinx Holdings Inc. - BXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.36	60.23	60.23	63.68	59.51	79,430
December 03, 2025	62.01	63.62	63.62	65.99	60.75	117,804
December 02, 2025	62.93	61.56	61.56	62.93	60.8	140,838
December 01, 2025	61.41	62.08	62.08	63.84	61.32	74,728
November 28, 2025	61.92	62.39	62.39	62.77	61.68	35,437
November 26, 2025	60.18	62.26	62.26	63.77	59.55	138,200
November 25, 2025	57.09	60.75	60.75	60.96	53.71	86,013
November 24, 2025	57.18	56.44	56.44	57.46	56.13	71,696
November 21, 2025	54.31	57.55	57.55	60.42	54.31	298,900
November 20, 2025	55.2	53.41	53.41	55.23	53.02	68,700
November 19, 2025	53.62	54.37	54.37	55.18	53.23	84,389
November 18, 2025	53	53.88	53.88	54.89	53	143,000
November 17, 2025	55.47	53.3	53.3	56.02	52.71	145,903
November 14, 2025	55.01	55.47	55.47	56.43	54.7	104,700
November 13, 2025	56.88	55.61	55.61	58.23	55.45	94,816
November 12, 2025	58.23	57.73	57.73	59.21	56.36	75,200
November 11, 2025	59.87	58.19	58.19	60.8	58.08	117,302
November 10, 2025	60.93	59.68	59.68	61.34	59.29	101,200
November 07, 2025	61.96	60.69	60.69	62.19	60.23	68,718
November 06, 2025	64.95	61.8	61.8	64.95	60.33	133,900
November 05, 2025	62.96	64.97	64.97	66.08	61.2	116,926
November 04, 2025	64.34	63.78	63.78	64.78	62.22	110,325
November 03, 2025	64.96	64.85	64.85	65.84	63.44	77,537
October 31, 2025	65.47	65.44	65.44	66.33	64.13	72,000
October 30, 2025	67.25	65.97	65.97	68.49	65.84	56,002
October 29, 2025	70	67.9	67.9	71.45	67.02	88,821
October 28, 2025	71.43	70.66	70.66	71.76	70.35	85,700
October 27, 2025	72.92	72.18	72.18	73.71	71.85	57,500
October 24, 2025	72.73	72.61	72.61	73.21	71.92	39,413
October 23, 2025	72	71.68	71.68	72.57	71.36	40,903
October 22, 2025	73.18	71.78	71.78	73.66	71.35	65,725
October 21, 2025	71.28	72.84	72.84	73.69	71.28	63,844
October 20, 2025	70.51	71.77	71.77	72.18	70.51	54,900
October 17, 2025	70.21	70.15	70.15	71.44	69.68	69,038
October 16, 2025	73.03	70.37	70.37	73.3	70.14	49,200
October 15, 2025	73.45	73.05	73.05	75	72.28	55,400
October 14, 2025	69.98	73.49	73.49	74	69.98	57,743
October 13, 2025	71.52	70.48	70.48	72.06	70.41	62,732
October 10, 2025	73.91	70.61	70.61	73.91	70.48	74,711
October 09, 2025	74.08	73.03	73.03	74.16	72.32	73,400
October 08, 2025	71.96	74.45	74.45	74.47	71.44	71,900
October 07, 2025	70.38	71.6	71.6	73.75	70.38	146,400
October 06, 2025	73.01	70.66	70.66	73.01	70.66	86,320
October 03, 2025	74.54	72.4	72.4	74.86	72.36	50,120
October 02, 2025	73.28	73.5	73.5	73.89	72.41	73,300
October 01, 2025	73.13	73.67	73.67	75.48	72.47	86,900
September 30, 2025	72.56	73.08	73.08	73.47	71.95	107,836
September 29, 2025	73.91	73.45	73.45	74.33	72.78	54,419
September 26, 2025	72.71	74.08	74.08	74.26	72.71	53,806
September 25, 2025	72.91	72.94	72.94	73.59	71.76	65,343
September 24, 2025	73.69	73.64	73.64	75.02	73.16	65,312
September 23, 2025	76.31	74.42	74.42	77.55	74.33	119,349
September 22, 2025	75.01	75.72	75.72	76.13	72.63	182,208
September 19, 2025	78.14	75.89	75.89	78.14	75.19	208,728
September 18, 2025	77.77	78.36	78.36	79.42	75.85	98,617
September 17, 2025	79	76.41	76.41	81.44	75.99	133,000
September 16, 2025	78.6	78.19	78.19	78.6	77.19	45,000
September 15, 2025	78.56	78.6	78.6	79.77	76.85	98,400
September 12, 2025	82.33	78.21	78.21	82.39	77.99	83,600
September 11, 2025	79.27	82.53	82.53	82.64	79.27	103,500

BlueLinx Holdings Inc. (BXC) NYSE