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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.49	72.74	72.74	75.04	71.5	64,811
February 19, 2026	74.49	73.45	73.45	74.49	72.28	42,178
February 18, 2026	73.85	74.66	74.66	75.63	72.16	69,929
February 17, 2026	73.52	74.42	74.42	75.09	72.54	54,500
February 13, 2026	76.01	74.39	74.39	76.82	74.19	70,500
February 12, 2026	79.55	75.38	75.38	81.02	74.94	81,434
February 11, 2026	78.45	78.59	78.59	79.54	76.84	70,700
February 10, 2026	78.8	78.69	78.69	80.34	78.2	66,229
February 09, 2026	79.23	78.11	78.11	79.59	77.53	52,200
February 06, 2026	77	79.05	79.05	79.97	76.6	64,202
February 05, 2026	78.03	76.55	76.55	79	75.98	102,327
February 04, 2026	74.73	78.95	78.95	79.06	73.76	130,900
February 03, 2026	69.79	73.36	73.36	75.14	69.79	98,825
February 02, 2026	69.82	69.87	69.87	71.86	68.01	97,647
January 30, 2026	67.89	69.56	69.56	70.24	66.38	152,745
January 29, 2026	68.79	68.66	68.66	68.88	66.52	88,644
January 28, 2026	69.01	68.65	68.65	69.01	67.55	66,106
January 27, 2026	70.46	69.34	69.34	70.8	68	56,804
January 26, 2026	73.31	71.13	71.13	73.31	70.54	79,300
January 23, 2026	74.15	73.31	73.31	75.8	72.54	68,312
January 22, 2026	75.5	75.16	75.16	76.45	74.56	70,437
January 21, 2026	74.13	74.8	74.8	77	73.28	89,219
January 20, 2026	74.06	73.75	73.75	75.14	72.66	72,800
January 16, 2026	78.84	76.31	76.31	79	75.97	106,502
January 15, 2026	76.53	78.99	78.99	80.12	76.53	122,900
January 14, 2026	74.57	76.43	76.43	77.37	73.38	100,638
January 13, 2026	74.8	75.22	75.22	76.8	74.32	83,817
January 12, 2026	71.42	75.19	75.19	75.83	71.42	227,829
January 09, 2026	68	72.02	72.02	72.6	67.62	150,712
January 08, 2026	61.51	67	67	68.13	61.51	101,400
January 07, 2026	65.01	61.84	61.84	65.01	60.76	107,241
January 06, 2026	62.95	64.57	64.57	64.78	62.85	67,320
January 05, 2026	60.45	63.87	63.87	65.76	60.21	81,200
January 02, 2026	61.37	60.75	60.75	61.9	59.92	63,626
December 31, 2025	61.39	61.43	61.43	62.88	60.87	81,700
December 30, 2025	62.57	61.61	61.61	62.57	61.35	42,203
December 29, 2025	62.82	62.14	62.14	62.92	61.35	60,800
December 26, 2025	62.9	62.55	62.55	62.97	61.37	39,400
December 24, 2025	61.29	62.46	62.46	62.73	61.29	35,900
December 23, 2025	61.01	61.47	61.47	61.71	60.02	113,300
December 22, 2025	62.65	60.87	60.87	63.71	60.49	75,900
December 19, 2025	64.16	62.77	62.77	64.16	61.51	362,131
December 18, 2025	64.32	64.75	64.75	65.23	63.41	95,543
December 17, 2025	62.74	63.3	63.3	64.73	62.66	91,900
December 16, 2025	63.37	63.52	63.52	65.76	63.37	69,135
December 15, 2025	65.77	63.89	63.89	66.13	63.41	72,021
December 12, 2025	67.29	65.28	65.28	67.29	65.04	82,387
December 11, 2025	64.25	66.73	66.73	66.93	64.25	96,536
December 10, 2025	60.71	64.14	64.14	65.27	60.3	99,941
December 09, 2025	58.86	60.54	60.54	61.06	58.47	83,522
December 08, 2025	60.97	59.19	59.19	61.98	59.09	75,700
December 05, 2025	60	60.44	60.44	61.53	59.87	78,800
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

BlueLinx Holdings Inc. (BXC) NYSE