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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	78.54	79.55	79.55	79.85	77.67	63,300
September 09, 2025	84.11	78.8	78.8	84.78	78.29	151,600
September 08, 2025	85.63	85.64	85.64	85.99	84.5	63,919
September 05, 2025	84.99	86.16	86.16	87.88	84.17	71,139
September 04, 2025	82.37	84.77	84.77	84.88	81.64	48,200
September 03, 2025	81.96	81.33	81.33	82.44	80.67	92,800
September 02, 2025	81.3	82.76	82.76	83.06	80.76	89,327
August 29, 2025	84.68	82.61	82.61	84.68	81.72	80,200
August 28, 2025	82.82	82.77	82.77	83.25	81.04	64,200
August 27, 2025	82.68	81.88	81.88	84.03	81.42	59,400
August 26, 2025	84.06	83.64	83.64	84.34	82.94	95,300
August 25, 2025	83.29	84.5	84.5	85.35	83.19	100,844
August 22, 2025	79.27	84.29	84.29	85.58	79.27	92,404
August 21, 2025	76.9	78.63	78.63	78.85	75.8	74,429
August 20, 2025	81.45	77.71	77.71	81.45	77.45	191,701
August 19, 2025	80.67	81.06	81.06	83.22	79.69	118,104
August 18, 2025	78.76	79.51	79.51	80.4	78.76	87,448
August 15, 2025	78.48	79.08	79.08	79.68	77.02	133,300
August 14, 2025	76.84	77.6	77.6	78.12	76.39	112,848
August 13, 2025	74.68	78.72	78.72	78.85	73.88	124,823
August 12, 2025	72.61	74.43	74.43	75.35	71.5	110,206
August 11, 2025	72.44	71.39	71.39	73.82	70.14	76,100
August 08, 2025	72.06	72.15	72.15	75.87	72.06	129,000
August 07, 2025	73.16	73.88	73.88	75.29	72.09	138,167
August 06, 2025	72.35	72.3	72.3	72.58	70.15	121,336
August 05, 2025	71.48	72.85	72.85	75.75	69.98	257,722
August 04, 2025	72.39	71.39	71.39	72.8	70.69	66,150
August 01, 2025	71.43	71.99	71.99	72.79	69.01	155,832
July 31, 2025	72.31	73.27	73.27	73.91	71.99	137,700
July 30, 2025	76.02	73.78	73.78	78.92	72.24	270,544
July 29, 2025	79.01	75.87	75.87	79.58	73.69	144,600
July 28, 2025	79.81	78.25	78.25	80.13	78.25	91,040
July 25, 2025	78.54	80.05	80.05	80.31	77.93	71,833
July 24, 2025	79.33	78.36	78.36	79.76	78.11	77,401
July 23, 2025	78.65	80.14	80.14	80.48	78.65	100,005
July 22, 2025	74.91	77.22	77.22	77.91	73.88	200,310
July 21, 2025	74.82	73.88	73.88	75.78	73.47	125,027
July 18, 2025	80.86	74.01	74.01	81.9	73.24	166,600
July 17, 2025	81.71	82.37	82.37	82.98	81.4	76,743
July 16, 2025	81.94	81.49	81.49	82.25	79.74	69,700
July 15, 2025	84.64	81.15	81.15	85.36	81.15	235,000
July 14, 2025	86.56	83.87	83.87	86.56	82.68	279,804
July 11, 2025	85.15	86.56	86.56	86.75	84.13	214,400
July 10, 2025	85	86.3	86.3	88.3	85	145,954
July 09, 2025	84.41	86.06	86.06	86.81	83.3	80,900
July 08, 2025	81.29	83.56	83.56	84.36	80.79	73,200
July 07, 2025	82.84	80.55	80.55	83.37	80.42	68,439
July 03, 2025	84.28	84.13	84.13	85.44	83.38	35,528

BlueLinx Holdings Inc. (BXC) NYSE