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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BlueLinx Holdings Inc. (BXC) NYSE