BXC | BlueLinx Holding | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BlueLinx Holding (BXC)

NYSE

$79.78+$0.02 (+0.03%)

Price as of Sep 11, 2026 7:37 PM EDT

$626.9M
Market Cap
1.98%
1-Year Change
Industrial Distribution
Industry

1 Month
-11.26%

Low Price$74.77

High Price$86.52
3 Months
+43.61%

Low Price$50.43

High Price$91.41
1 Year
+1.98%

Low Price$45.34

High Price$91.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	82.00	83.07	78.95	79.76	+0.01%	190,964
09/10/2026	78.63	79.96	72.72	79.75	-0.40%	139,333
09/09/2026	79.94	81.26	79.37	80.07	-1.36%	86,289
09/08/2026	81.81	81.94	79.61	81.17	-0.78%	120,288
09/04/2026	77.04	82.37	77.02	81.81	+5.86%	204,382
09/03/2026	77.44	77.68	74.75	77.28	+1.95%	162,696
09/02/2026	74.93	78.14	74.34	75.80	+1.38%	104,312
09/01/2026	78.26	79.37	73.99	74.77	-6.10%	117,736
08/31/2026	79.42	80.28	77.57	79.63	+0.26%	152,004
08/28/2026	79.95	80.90	77.87	79.42	-0.39%	117,427
08/27/2026	81.28	83.00	79.60	79.73	-3.67%	134,770
08/26/2026	83.63	86.08	81.18	82.77	-0.87%	157,102
08/25/2026	83.88	84.26	80.95	83.50	+0.58%	126,547
08/24/2026	85.30	85.85	82.11	83.02	-1.87%	134,881
08/21/2026	84.03	86.00	83.48	84.60	+2.01%	152,996
08/20/2026	85.10	85.55	82.03	82.93	-3.75%	138,602
08/19/2026	84.31	87.50	84.31	86.16	+4.35%	102,435
08/18/2026	85.97	86.17	82.29	82.57	-3.19%	137,808
08/17/2026	85.61	85.92	83.75	85.29	-1.42%	113,971
08/14/2026	89.63	89.99	85.49	86.52	-3.47%	122,802
08/13/2026	90.00	90.31	87.97	89.63	+0.46%	141,963
08/12/2026	90.21	91.63	86.20	89.22	-0.73%	189,208
08/11/2026	90.47	93.80	89.10	89.88	-1.67%	224,575
08/10/2026	90.36	91.85	88.62	91.41	+1.70%	209,824
08/07/2026	86.55	90.87	85.00	89.88	+5.25%	312,088
08/06/2026	74.19	85.67	72.53	85.40	+17.73%	409,698
08/05/2026	63.19	75.98	63.00	72.54	+12.53%	319,858
08/04/2026	61.44	65.86	60.80	64.46	+6.53%	190,034
08/04/2026	$1.15 Earnings
08/03/2026	55.77	60.70	55.77	60.51	+11.60%	196,934
07/31/2026	54.08	54.28	51.02	54.22	+1.42%	170,751
07/30/2026	56.28	56.28	53.14	53.46	-3.26%	119,395
07/29/2026	58.67	58.67	54.01	55.26	-7.61%	156,526
07/28/2026	59.00	61.07	59.00	59.81	+2.77%	116,956
07/27/2026	59.62	60.65	57.64	58.20	-0.36%	109,925
07/24/2026	58.26	60.07	56.47	58.41	+1.76%	119,992
07/23/2026	57.02	57.73	55.42	57.40	-0.88%	109,468
07/22/2026	54.85	58.24	54.85	57.91	+6.39%	118,176
07/21/2026	56.54	56.71	53.98	54.43	-4.05%	306,329
07/20/2026	61.26	61.26	56.56	56.73	-6.17%	210,094
07/17/2026	61.52	63.36	59.08	60.46	-2.50%	161,507
07/16/2026	58.11	63.38	58.11	62.01	+5.58%	158,594
07/15/2026	55.50	60.60	55.50	58.73	+5.33%	184,146
07/14/2026	55.38	56.52	54.01	55.76	+2.82%	132,135
07/13/2026	54.07	54.93	53.27	54.23	+0.11%	94,802
07/10/2026	52.25	55.44	52.25	54.17	+4.58%	113,958
07/09/2026	51.17	52.21	50.00	51.80	+2.72%	95,528
07/08/2026	52.59	52.59	48.76	50.43	-5.91%	166,116
07/07/2026	56.42	57.20	52.74	53.60	-5.02%	145,389
07/06/2026	57.00	58.39	55.34	56.43	-0.72%	143,308
07/02/2026	61.34	61.41	56.51	56.84	-6.17%	160,775
07/01/2026	60.99	62.47	59.37	60.58	-2.10%	196,753
06/30/2026	63.37	63.62	61.36	61.88	-2.14%	182,076
06/29/2026	64.05	64.05	61.02	63.23	-3.14%	135,791
06/26/2026	62.65	65.28	62.24	65.28	+3.52%	364,751
06/25/2026	60.49	63.48	60.49	63.06	+3.89%	151,753
06/24/2026	55.04	60.84	55.00	60.70	+10.87%	244,582
06/23/2026	54.88	56.36	54.09	54.75	-1.39%	105,819
06/22/2026	57.08	58.45	55.10	55.52	-3.54%	98,320
06/18/2026	55.27	58.82	54.98	57.56	+5.81%	316,337
06/17/2026	54.92	58.19	53.82	54.40	-1.32%	124,581
06/16/2026	56.01	56.37	54.98	55.13	-0.67%	68,836
06/15/2026	55.63	58.27	55.10	55.50	+0.80%	88,378
06/12/2026	56.00	57.85	55.06	55.06	-0.86%	108,929
06/11/2026	52.25	55.67	51.67	55.54	+6.34%	77,280
06/10/2026	54.39	54.39	52.23	52.23	-2.81%	63,050
06/09/2026	52.00	54.66	52.00	53.74	+4.21%	104,990
06/08/2026	50.57	52.70	49.98	51.57	+2.52%	90,770
06/05/2026	50.60	51.86	49.62	50.30	-2.61%	103,657
06/04/2026	51.71	53.02	50.72	51.65	+1.02%	97,881
06/03/2026	52.04	52.60	50.51	51.13	-2.65%	113,641
06/02/2026	50.50	52.60	49.92	52.52	+3.71%	131,072
06/01/2026	51.62	51.94	49.49	50.64	-2.60%	89,698
05/29/2026	52.63	53.37	51.35	51.99	-1.91%	260,075
05/28/2026	51.92	53.79	51.66	53.00	+1.13%	91,659
05/27/2026	51.96	53.22	51.08	52.41	+2.78%	127,240
05/26/2026	49.24	50.99	48.67	50.99	+4.38%	102,599
05/22/2026	49.63	49.63	47.31	48.85	-1.11%	189,985
05/21/2026	47.95	49.82	46.50	49.40	+1.73%	81,132
05/20/2026	46.99	48.84	46.46	48.56	+3.63%	134,683
05/19/2026	51.96	51.96	46.67	46.86	-11.17%	161,702
05/18/2026	50.35	53.31	49.57	52.75	+4.37%	340,169
05/15/2026	51.81	53.00	50.42	50.54	-3.20%	188,667
05/14/2026	49.66	54.19	49.28	52.21	+7.25%	173,278
05/13/2026	48.26	49.01	46.90	48.68	0.00%	152,947
05/12/2026	50.66	50.66	48.45	48.68	-3.58%	125,096
05/11/2026	52.15	52.79	49.82	50.49	-3.63%	153,939
05/08/2026	52.62	53.23	51.25	52.39	-1.08%	109,176
05/07/2026	58.46	62.00	52.53	52.96	-9.78%	149,631
05/06/2026	54.90	61.91	52.30	58.70	+27.08%	308,940
05/05/2026	48.56	49.93	46.00	46.19	-5.08%	279,993
05/05/2026	$0.21 Earnings
05/04/2026	51.72	52.34	47.36	48.66	-6.60%	107,674
05/01/2026	53.75	53.75	51.30	52.10	-1.62%	90,054
04/30/2026	53.17	53.46	52.00	52.96	+0.28%	117,968
04/29/2026	55.50	55.76	52.26	52.81	-5.93%	99,660
04/28/2026	56.15	56.81	54.51	56.14	-0.85%	87,454
04/27/2026	58.16	59.72	56.55	56.62	-2.96%	57,683
04/24/2026	57.06	58.60	55.78	58.35	+1.46%	73,522
04/23/2026	56.71	57.75	55.74	57.51	+2.04%	63,976