BlueLinx Holdings Inc.BXCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $69.74 | $75.14 | $69.74 | $73.16 | 40,860 |
| 2/2/2026 | $69.82 | $71.86 | $68.01 | $69.87 | 99,434 |
| 1/30/2026 | $67.89 | $70.24 | $66.38 | $69.56 | 152,745 |
| 1/29/2026 | $68.79 | $68.88 | $66.52 | $68.66 | 88,644 |
| 1/28/2026 | $69.01 | $69.01 | $67.55 | $68.65 | 66,106 |
| 1/27/2026 | $70.46 | $70.80 | $68.00 | $69.34 | 56,804 |
| 1/26/2026 | $73.31 | $73.31 | $70.54 | $71.13 | 79,300 |
| 1/23/2026 | $74.15 | $75.80 | $72.54 | $73.31 | 68,312 |
| 1/22/2026 | $75.50 | $76.45 | $74.56 | $75.16 | 70,437 |
| 1/21/2026 | $74.13 | $77.00 | $73.28 | $74.80 | 89,219 |
| 1/20/2026 | $74.06 | $75.14 | $72.66 | $73.75 | 72,800 |
| 1/16/2026 | $78.84 | $79.00 | $75.97 | $76.31 | 106,502 |
| 1/15/2026 | $76.53 | $80.12 | $76.53 | $78.99 | 122,900 |
| 1/14/2026 | $74.57 | $77.37 | $73.38 | $76.43 | 100,638 |
| 1/13/2026 | $74.80 | $76.80 | $74.32 | $75.22 | 83,817 |
| 1/12/2026 | $71.42 | $75.83 | $71.42 | $75.19 | 227,829 |
| 1/9/2026 | $68.00 | $72.60 | $67.62 | $72.02 | 150,712 |
| 1/8/2026 | $61.51 | $68.13 | $61.51 | $67.00 | 101,400 |
| 1/7/2026 | $65.01 | $65.01 | $60.76 | $61.84 | 107,241 |
| 1/6/2026 | $62.95 | $64.78 | $62.85 | $64.57 | 67,320 |
| 1/5/2026 | $60.45 | $65.76 | $60.21 | $63.87 | 81,200 |
| 1/2/2026 | $61.37 | $61.90 | $59.92 | $60.75 | 63,626 |
| 12/31/2025 | $61.39 | $62.88 | $60.87 | $61.43 | 81,700 |
| 12/30/2025 | $62.57 | $62.57 | $61.35 | $61.61 | 42,203 |
| 12/29/2025 | $62.82 | $62.92 | $61.35 | $62.14 | 60,800 |
| 12/26/2025 | $62.90 | $62.97 | $61.37 | $62.55 | 39,400 |
| 12/24/2025 | $61.29 | $62.73 | $61.29 | $62.46 | 35,900 |
| 12/23/2025 | $61.01 | $61.71 | $60.02 | $61.47 | 113,300 |
| 12/22/2025 | $62.65 | $63.71 | $60.49 | $60.87 | 75,900 |
| 12/19/2025 | $64.16 | $64.16 | $61.51 | $62.77 | 362,131 |
| 12/18/2025 | $64.32 | $65.23 | $63.41 | $64.75 | 95,543 |
| 12/17/2025 | $62.74 | $64.73 | $62.66 | $63.30 | 91,900 |
| 12/16/2025 | $63.37 | $65.76 | $63.37 | $63.52 | 69,135 |
| 12/15/2025 | $65.77 | $66.13 | $63.41 | $63.89 | 72,021 |
| 12/12/2025 | $67.29 | $67.29 | $65.04 | $65.28 | 82,400 |
| 12/11/2025 | $64.25 | $66.93 | $64.25 | $66.73 | 96,536 |
| 12/10/2025 | $60.71 | $65.27 | $60.30 | $64.14 | 99,941 |
| 12/9/2025 | $58.86 | $61.06 | $58.47 | $60.54 | 83,522 |
| 12/8/2025 | $60.97 | $61.98 | $59.09 | $59.19 | 75,700 |
| 12/5/2025 | $60.00 | $61.53 | $59.87 | $60.44 | 78,800 |
| 12/4/2025 | $63.36 | $63.48 | $59.45 | $60.23 | 99,002 |
| 12/3/2025 | $62.01 | $65.99 | $60.75 | $63.62 | 117,804 |
| 12/2/2025 | $62.93 | $62.93 | $60.80 | $61.56 | 140,838 |
| 12/1/2025 | $61.41 | $63.84 | $61.32 | $62.08 | 74,728 |
| 11/28/2025 | $61.92 | $62.77 | $61.68 | $62.39 | 35,437 |
| 11/26/2025 | $60.18 | $63.77 | $59.55 | $62.26 | 138,200 |
| 11/25/2025 | $57.09 | $60.96 | $53.71 | $60.75 | 86,013 |
| 11/24/2025 | $57.18 | $57.46 | $56.13 | $56.44 | 71,696 |
| 11/21/2025 | $54.31 | $60.42 | $54.31 | $57.55 | 298,900 |
| 11/20/2025 | $55.20 | $55.23 | $53.02 | $53.41 | 68,700 |
| 11/19/2025 | $53.62 | $55.18 | $53.23 | $54.37 | 84,389 |
| 11/18/2025 | $53.00 | $54.89 | $53.00 | $53.88 | 143,000 |
| 11/17/2025 | $55.47 | $56.02 | $52.71 | $53.30 | 145,903 |
| 11/14/2025 | $55.01 | $56.43 | $54.70 | $55.47 | 104,700 |
| 11/13/2025 | $56.88 | $58.23 | $55.45 | $55.61 | 94,816 |
| 11/12/2025 | $58.23 | $59.21 | $56.36 | $57.73 | 75,200 |
| 11/11/2025 | $59.87 | $60.80 | $58.08 | $58.19 | 117,302 |
| 11/10/2025 | $60.93 | $61.34 | $59.29 | $59.68 | 101,200 |
| 11/7/2025 | $61.96 | $62.19 | $60.23 | $60.69 | 68,718 |
| 11/6/2025 | $64.95 | $64.95 | $60.33 | $61.80 | 133,900 |
| 11/5/2025 | $62.96 | $66.08 | $61.20 | $64.97 | 116,926 |