BlueLinx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.06	75.85	73.06	74.26	74.26	0.50%	188,896
Jun 26, 2025	73.60	73.89	72.36	73.89	73.89	0.63%	67,213
Jun 25, 2025	74.54	74.82	72.56	73.43	73.43	-1.58%	94,757
Jun 24, 2025	74.88	75.21	73.24	74.61	74.61	1.40%	78,848
Jun 23, 2025	67.69	73.89	67.68	73.58	73.58	7.04%	163,056
Jun 20, 2025	67.27	75.11	67.27	68.74	68.74	3.81%	357,429
Jun 18, 2025	64.79	67.58	64.62	66.22	66.22	1.21%	74,827
Jun 17, 2025	67.82	68.79	65.26	65.43	65.43	-4.80%	58,812
Jun 16, 2025	67.94	68.80	66.70	68.73	68.73	3.20%	102,239
Jun 13, 2025	68.53	68.81	66.59	66.60	66.60	-4.41%	75,445
Jun 12, 2025	69.40	70.28	68.75	69.67	69.67	-1.54%	57,633
Jun 11, 2025	71.51	72.13	70.64	70.76	70.76	-1.06%	84,134
Jun 10, 2025	70.20	71.79	69.41	71.52	71.52	3.31%	89,039
Jun 9, 2025	68.33	70.03	68.33	69.23	69.23	2.76%	64,946
Jun 6, 2025	68.19	68.61	66.17	67.37	67.37	0.82%	103,376
Jun 5, 2025	67.24	67.45	65.65	66.82	66.82	-1.21%	80,588
Jun 4, 2025	67.29	68.36	66.74	67.64	67.64	0.06%	109,645
Jun 3, 2025	64.88	67.69	64.64	67.60	67.60	4.42%	56,368
Jun 2, 2025	66.51	66.56	63.14	64.74	64.74	-3.26%	113,167
May 30, 2025	67.08	67.70	66.40	66.92	66.92	-1.56%	69,140
May 29, 2025	67.55	68.00	66.61	67.98	67.98	1.78%	74,372
May 28, 2025	68.28	68.28	66.78	66.79	66.79	-2.00%	55,695
May 27, 2025	67.30	68.71	65.91	68.15	68.15	3.46%	88,490
May 23, 2025	65.00	66.50	64.91	65.87	65.87	-0.96%	105,410
May 22, 2025	67.52	67.52	66.03	66.51	66.51	0.64%	103,601
May 21, 2025	68.89	68.89	66.04	66.09	66.09	-5.30%	65,299
May 20, 2025	69.51	71.56	69.25	69.79	69.79	-0.19%	99,278
May 19, 2025	69.18	70.50	69.18	69.92	69.92	-1.48%	53,417
May 16, 2025	69.85	71.57	69.54	70.97	70.97	1.69%	57,432
May 15, 2025	69.70	71.10	67.84	69.79	69.79	-0.87%	55,037
May 14, 2025	73.11	73.69	70.39	70.40	70.40	-4.57%	83,653
May 13, 2025	73.71	75.71	73.02	73.77	73.77	1.58%	101,196
May 12, 2025	72.29	74.66	71.19	72.62	72.62	6.61%	106,577
May 9, 2025	67.34	69.65	67.34	68.12	68.12	0.55%	65,407
May 8, 2025	65.73	68.85	65.73	67.75	67.75	4.47%	69,634
May 7, 2025	65.56	65.67	64.27	64.85	64.85	0.36%	79,232
May 6, 2025	65.67	65.67	64.19	64.62	64.62	-3.12%	103,144
May 5, 2025	67.34	68.46	66.69	66.70	66.70	-2.23%	79,270
May 2, 2025	64.63	69.46	64.15	68.22	68.22	6.99%	138,535
May 1, 2025	65.18	67.11	63.61	63.76	63.76	-2.12%	168,166
Apr 30, 2025	67.15	69.58	63.55	65.14	65.14	-9.94%	279,967
Apr 29, 2025	71.48	72.33	70.55	72.33	72.33	-0.15%	134,565
Apr 28, 2025	72.73	74.19	71.41	72.44	72.44	-0.81%	92,115
Apr 25, 2025	73.08	73.71	72.00	73.03	73.03	-1.40%	92,821
Apr 24, 2025	72.20	74.88	72.15	74.07	74.07	3.51%	88,311
Apr 23, 2025	73.98	76.05	71.11	71.56	71.56	-0.07%	97,177
Apr 22, 2025	71.99	72.85	69.16	71.61	71.61	1.42%	90,567
Apr 21, 2025	71.50	71.56	69.07	70.61	70.61	-1.85%	72,962
Apr 17, 2025	70.02	72.54	70.01	71.94	71.94	2.65%	96,788
Apr 16, 2025	70.24	70.50	68.70	70.08	70.08	-0.38%	73,806