NYSE : BXC
BlueLinx Holdings Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 79.03 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 621.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlueLinx Holdings Inc. (BXC) closed at 79.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 77.72 | 79.84 | 77.52 | 79.03 | 116,437 | +0.98% |
| 2026-10-29 | 76.31 | 78.59 | 76.075 | 78.26 | 125,180 | +4.47% |
| 2026-10-28 | 77.14 | 78.31 | 73.4 | 74.91 | 146,160 | -1.90% |
| 2026-10-27 | 76.56 | 77.175 | 74.94 | 76.36 | 194,210 | +1.22% |
| 2026-10-26 | 76.86 | 77.25 | 75.05 | 75.44 | 200,119 | -1.71% |
| 2026-10-23 | 78.87 | 79.25 | 76.005 | 76.75 | 193,506 | -4.48% |
| 2026-10-22 | 76.21 | 80.45 | 76 | 80.35 | 189,940 | +6.30% |
| 2026-10-21 | 75 | 77.155 | 74.4 | 75.59 | 213,249 | +0.88% |
| 2026-10-20 | 72.88 | 75.78 | 72.51 | 74.93 | 191,746 | +3.37% |
| 2026-10-19 | 73.94 | 74.645 | 72.265 | 72.49 | 110,486 | -1.53% |
| 2026-10-16 | 73.06 | 75.435 | 72.53 | 73.62 | 135,565 | +0.46% |
| 2026-10-15 | 72.9 | 73.42 | 71.23 | 73.28 | 149,642 | +3.61% |
| 2026-10-14 | 70.97 | 71.69 | 68.92 | 70.73 | 185,459 | -2.16% |
| 2026-10-13 | 72.01 | 73.19 | 70.695 | 72.29 | 144,919 | +1.85% |
| 2026-10-12 | 70.25 | 71.9 | 70 | 70.98 | 191,351 | +0.31% |
| 2026-10-09 | 70.48 | 71.33 | 69.15 | 70.76 | 167,283 | -0.74% |
| 2026-10-08 | 70.05 | 72.34 | 69.62 | 71.29 | 160,544 | +0.47% |
| 2026-10-07 | 72.6 | 73.56 | 69.515 | 70.96 | 171,826 | -5.16% |
| 2026-10-06 | 75.93 | 77.328 | 74.415 | 74.82 | 132,136 | +0.29% |
| 2026-10-05 | 72.62 | 75.7 | 71.96 | 74.6 | 215,994 | +1.30% |
| 2026-10-02 | 75.99 | 77.835 | 73.24 | 73.64 | 189,905 | -0.20% |
| 2026-10-01 | 71.12 | 73.81 | 69.63 | 73.79 | 161,528 | +3.74% |
| 2026-09-30 | 74.93 | 75 | 71.07 | 71.13 | 143,396 | -4.83% |
| 2026-09-29 | 76.02 | 76.47 | 72.992 | 74.74 | 151,198 | -0.21% |
| 2026-09-28 | 75.22 | 77.155 | 74.485 | 74.9 | 137,362 | -1.90% |
| 2026-09-25 | 74.02 | 77.54 | 72.41 | 76.35 | 146,928 | +3.43% |
| 2026-09-24 | 77.96 | 79.17 | 72.03 | 73.82 | 280,139 | -7.51% |
| 2026-09-23 | 81.05 | 82.71 | 79.6 | 79.81 | 238,768 | -3.25% |
| 2026-09-22 | 77.64 | 82.55 | 76.27 | 82.49 | 181,656 | +9.24% |
| 2026-09-21 | 75.13 | 76.9 | 74.2 | 75.51 | 209,711 | +1.81% |
| 2026-09-18 | 74.28 | 75.475 | 72.66 | 74.17 | 257,298 | -0.88% |
| 2026-09-17 | 77.73 | 77.86 | 74.6 | 74.83 | 105,481 | -0.87% |
| 2026-09-16 | 80.45 | 80.45 | 73.71 | 75.49 | 143,413 | -1.81% |
| 2026-09-15 | 78 | 79.155 | 76.475 | 76.88 | 129,089 | -2.47% |
| 2026-09-14 | 78.03 | 81.09 | 76.935 | 78.83 | 104,113 | -1.17% |
| 2026-09-11 | 82 | 83.07 | 78.95 | 79.76 | 190,957 | +0.01% |
| 2026-09-10 | 78.63 | 79.96 | 72.72 | 79.75 | 139,262 | -0.40% |
| 2026-09-09 | 79.94 | 81.26 | 79.37 | 80.07 | 86,287 | -1.36% |
| 2026-09-08 | 81.81 | 81.94 | 79.61 | 81.17 | 120,219 | -0.78% |
| 2026-09-04 | 77.04 | 82.37 | 77.015 | 81.81 | 204,370 | +5.86% |
| 2026-09-03 | 77.44 | 77.675 | 74.75 | 77.28 | 162,691 | +1.95% |
| 2026-09-02 | 74.93 | 78.14 | 74.335 | 75.8 | 104,306 | +1.38% |
| 2026-09-01 | 78.26 | 79.37 | 73.99 | 74.77 | 117,734 | -6.10% |
| 2026-08-31 | 79.42 | 80.275 | 77.57 | 79.63 | 151,797 | +0.26% |
| 2026-08-28 | 79.95 | 80.9 | 77.87 | 79.42 | 117,425 | -0.39% |
| 2026-08-27 | 81.28 | 83 | 79.6 | 79.73 | 134,765 | -3.67% |
| 2026-08-26 | 83.63 | 86.075 | 81.18 | 82.77 | 157,088 | -0.87% |
| 2026-08-25 | 83.88 | 84.26 | 80.945 | 83.5 | 126,546 | +0.58% |
| 2026-08-24 | 85.3 | 85.85 | 82.11 | 83.02 | 134,879 | -1.87% |
| 2026-08-21 | 84.03 | 86 | 83.48 | 84.6 | 152,996 | +2.01% |
| 2026-08-20 | 85.1 | 85.545 | 82.03 | 82.93 | 138,600 | -3.75% |
| 2026-08-19 | 84.31 | 87.5 | 84.31 | 86.16 | 102,419 | +4.35% |
| 2026-08-18 | 85.97 | 86.17 | 82.29 | 82.57 | 137,773 | -3.19% |
| 2026-08-17 | 85.61 | 85.92 | 83.75 | 85.29 | 113,969 | -1.42% |
| 2026-08-14 | 89.63 | 89.99 | 85.49 | 86.52 | 122,802 | -3.47% |
| 2026-08-13 | 90 | 90.31 | 87.97 | 89.63 | 141,961 | +0.46% |
| 2026-08-12 | 90.21 | 91.63 | 86.2 | 89.22 | 189,206 | -0.73% |
| 2026-08-11 | 90.47 | 93.8 | 89.1 | 89.88 | 224,573 | -1.67% |
| 2026-08-10 | 90.36 | 91.85 | 88.619 | 91.41 | 209,657 | +1.70% |
| 2026-08-07 | 86.55 | 90.87 | 85 | 89.88 | 312,074 | +5.25% |
| 2026-08-06 | 74.19 | 85.67 | 72.53 | 85.4 | 399,355 | +17.73% |
| 2026-08-05 | 63.19 | 75.975 | 63 | 72.54 | 313,764 | +12.53% |
| 2026-08-04 | 61.44 | 65.86 | 60.795 | 64.46 | 188,017 | +6.53% |
| 2026-08-03 | 55.77 | 60.7 | 55.77 | 60.51 | 196,933 | +11.60% |
| 2026-07-31 | 54.08 | 54.28 | 51.02 | 54.22 | 170,750 | +1.42% |
| 2026-07-30 | 56.28 | 56.28 | 53.14 | 53.46 | 119,368 | -3.26% |
| 2026-07-29 | 58.67 | 58.67 | 54.01 | 55.26 | 156,598 | -7.61% |
| 2026-07-28 | 59 | 61.07 | 59 | 59.81 | 116,956 | +2.77% |
| 2026-07-27 | 59.62 | 60.645 | 57.64 | 58.2 | 109,925 | -0.36% |
| 2026-07-24 | 58.26 | 60.065 | 56.47 | 58.41 | 119,973 | +1.76% |
| 2026-07-23 | 57.02 | 57.73 | 55.42 | 57.4 | 109,466 | -0.88% |
| 2026-07-22 | 54.85 | 58.235 | 54.85 | 57.91 | 118,175 | +6.39% |
| 2026-07-21 | 56.54 | 56.71 | 53.98 | 54.43 | 306,321 | -4.05% |
| 2026-07-20 | 61.26 | 61.26 | 56.56 | 56.73 | 210,105 | -6.17% |
| 2026-07-17 | 61.52 | 63.36 | 59.075 | 60.46 | 161,506 | -2.50% |
| 2026-07-16 | 58.11 | 63.38 | 58.11 | 62.01 | 158,594 | +5.58% |
| 2026-07-15 | 55.5 | 60.6 | 55.5 | 58.73 | 184,136 | +5.33% |
| 2026-07-14 | 55.38 | 56.52 | 54.01 | 55.76 | 131,416 | +2.82% |
| 2026-07-13 | 54.07 | 54.925 | 53.27 | 54.23 | 92,079 | +0.11% |
| 2026-07-10 | 52.25 | 55.44 | 52.25 | 54.17 | 113,958 | +4.58% |
| 2026-07-09 | 51.17 | 52.21 | 50 | 51.8 | 95,013 | +2.72% |
| 2026-07-08 | 52.59 | 52.59 | 48.76 | 50.43 | 142,830 | -5.91% |
| 2026-07-07 | 56.42 | 57.2 | 52.74 | 53.6 | 145,388 | -5.02% |
| 2026-07-06 | 57 | 58.385 | 55.34 | 56.43 | 143,209 | -0.72% |
| 2026-07-02 | 61.34 | 61.41 | 56.505 | 56.84 | 160,774 | -6.17% |
| 2026-07-01 | 60.99 | 62.465 | 59.37 | 60.58 | 196,752 | -2.10% |
| 2026-06-30 | 63.37 | 63.615 | 61.355 | 61.88 | 182,076 | -2.14% |
| 2026-06-29 | 64.05 | 64.05 | 61.02 | 63.23 | 135,752 | -3.14% |
| 2026-06-26 | 62.65 | 65.28 | 62.24 | 65.28 | 337,439 | +3.52% |
| 2026-06-25 | 60.49 | 63.48 | 60.49 | 63.06 | 151,753 | +3.89% |
| 2026-06-24 | 55.04 | 60.84 | 55 | 60.7 | 243,874 | +10.87% |
| 2026-06-23 | 54.88 | 56.36 | 54.09 | 54.75 | 105,767 | -1.39% |
| 2026-06-22 | 57.08 | 58.445 | 55.1 | 55.52 | 98,304 | -3.54% |
| 2026-06-18 | 55.27 | 58.815 | 54.98 | 57.56 | 316,352 | +5.81% |
| 2026-06-17 | 54.92 | 58.19 | 53.82 | 54.4 | 124,592 | -1.32% |
| 2026-06-16 | 56.01 | 56.37 | 54.98 | 55.13 | 68,833 | -0.67% |
| 2026-06-15 | 55.63 | 58.27 | 55.1 | 55.5 | 88,287 | +0.80% |
| 2026-06-12 | 56 | 57.85 | 55.06 | 55.06 | 107,212 | -0.86% |
| 2026-06-11 | 52.25 | 55.67 | 51.67 | 55.54 | 76,361 | +6.34% |
| 2026-06-10 | 54.39 | 54.39 | 52.227 | 52.23 | 63,049 | -2.81% |
| 2026-06-09 | 52 | 54.664 | 52 | 53.74 | 104,301 | +4.21% |
| 2026-06-08 | 50.57 | 52.7 | 49.98 | 51.57 | 90,773 | +2.52% |
| 2026-06-05 | 50.6 | 51.855 | 49.62 | 50.3 | 98,854 | -2.61% |
| 2026-06-04 | 51.71 | 53.02 | 50.715 | 51.65 | 97,878 | +1.02% |
| 2026-06-03 | 52.04 | 52.6 | 50.51 | 51.13 | 113,641 | -2.65% |
| 2026-06-02 | 50.5 | 52.6 | 49.92 | 52.52 | 127,721 | +3.71% |
| 2026-06-01 | 51.62 | 51.94 | 49.49 | 50.64 | 89,684 | -2.60% |
| 2026-05-29 | 52.63 | 53.365 | 51.35 | 51.99 | 250,502 | -1.91% |
| 2026-05-28 | 51.92 | 53.785 | 51.66 | 53 | 90,903 | +1.13% |
| 2026-05-27 | 51.96 | 53.22 | 51.08 | 52.41 | 127,211 | +2.78% |
| 2026-05-26 | 49.24 | 50.99 | 48.67 | 50.99 | 102,658 | +4.38% |
| 2026-05-22 | 49.63 | 49.63 | 47.31 | 48.85 | 189,984 | -1.11% |
| 2026-05-21 | 47.95 | 49.82 | 46.5 | 49.4 | 81,127 | +1.73% |
| 2026-05-20 | 46.99 | 48.84 | 46.46 | 48.56 | 134,644 | +3.63% |
| 2026-05-19 | 51.96 | 51.96 | 46.67 | 46.86 | 161,696 | -11.17% |
| 2026-05-18 | 50.35 | 53.31 | 49.565 | 52.75 | 340,167 | +4.37% |
| 2026-05-15 | 51.81 | 52.995 | 50.42 | 50.54 | 188,667 | -3.20% |
| 2026-05-14 | 49.66 | 54.19 | 49.28 | 52.21 | 173,278 | +7.25% |
| 2026-05-13 | 48.26 | 49.01 | 46.895 | 48.68 | 152,947 | +0.00% |
| 2026-05-12 | 50.66 | 50.66 | 48.45 | 48.68 | 125,096 | -3.58% |