5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
+39.40%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
+20.95%
1 YEAR PERFORMANCE
-27.03%
Bluelinx Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $73.52 | $74.42 (1.22%) | $75.09 | $72.54 | 54.49 K | $584.10 M |
| 02/13/2026 | $76.01 | $74.39 (-2.13%) | $76.82 | $74.19 | 70.50 K | $586.78 M |
| 02/12/2026 | $79.55 | $75.38 (-5.24%) | $81.02 | $74.94 | 81.43 K | $594.59 M |
| 02/11/2026 | $78.45 | $78.59 (0.18%) | $79.54 | $76.84 | 70.70 K | $619.91 M |
| 02/10/2026 | $78.80 | $78.69 (-0.14%) | $80.34 | $78.20 | 66.23 K | $620.70 M |
| 02/09/2026 | $79.23 | $78.11 (-1.41%) | $79.59 | $77.53 | 52.20 K | $616.13 M |
| 02/06/2026 | $77.00 | $79.05 (2.66%) | $79.97 | $76.60 | 64.20 K | $623.54 M |
| 02/05/2026 | $78.03 | $76.55 (-1.9%) | $79.00 | $75.98 | 102.33 K | $603.82 M |
| 02/04/2026 | $74.73 | $78.95 (5.65%) | $79.06 | $73.76 | 130.90 K | $622.75 M |
| 02/03/2026 | $69.79 | $73.36 (5.12%) | $75.14 | $69.79 | 98.83 K | $578.66 M |
| 02/02/2026 | $69.82 | $69.87 (0.07%) | $71.86 | $68.01 | 99.43 K | $551.13 M |
| 01/30/2026 | $67.89 | $69.56 (2.46%) | $70.24 | $66.38 | 152.75 K | $548.68 M |
| 01/29/2026 | $68.79 | $68.66 (-0.19%) | $68.88 | $66.52 | 88.64 K | $541.59 M |
| 01/28/2026 | $69.01 | $68.65 (-0.52%) | $69.01 | $67.55 | 66.11 K | $541.51 M |
| 01/27/2026 | $70.46 | $69.34 (-1.59%) | $70.80 | $68.00 | 56.80 K | $546.95 M |
| 01/26/2026 | $73.31 | $71.13 (-2.97%) | $73.31 | $70.54 | 79.30 K | $561.07 M |
| 01/23/2026 | $74.15 | $73.31 (-1.13%) | $75.80 | $72.54 | 68.31 K | $578.26 M |
| 01/22/2026 | $75.50 | $75.16 (-0.45%) | $76.45 | $74.56 | 70.44 K | $592.86 M |
| 01/21/2026 | $74.13 | $74.80 (0.9%) | $77.00 | $73.28 | 89.22 K | $590.02 M |
| 01/20/2026 | $74.06 | $73.75 (-0.42%) | $75.14 | $72.66 | 72.80 K | $581.73 M |
| 01/16/2026 | $78.84 | $76.31 (-3.21%) | $79.00 | $75.97 | 106.50 K | $601.93 M |
| 01/15/2026 | $76.53 | $78.99 (3.21%) | $80.12 | $76.53 | 122.90 K | $623.07 M |
| 01/14/2026 | $74.57 | $76.43 (2.49%) | $77.37 | $73.38 | 100.64 K | $602.87 M |
| 01/13/2026 | $74.80 | $75.22 (0.56%) | $76.80 | $74.32 | 83.82 K | $593.33 M |
| 01/12/2026 | $71.42 | $75.19 (5.28%) | $75.83 | $71.42 | 227.83 K | $593.09 M |
| 01/09/2026 | $68.00 | $72.02 (5.91%) | $72.60 | $67.62 | 150.71 K | $568.09 M |
| 01/08/2026 | $61.51 | $67.00 (8.93%) | $68.13 | $61.51 | 101.40 K | $528.49 M |
| 01/07/2026 | $65.01 | $61.84 (-4.88%) | $65.01 | $60.76 | 107.24 K | $487.79 M |
| 01/06/2026 | $62.95 | $64.57 (2.57%) | $64.78 | $62.85 | 67.32 K | $509.32 M |
| 01/05/2026 | $60.45 | $63.87 (5.66%) | $65.76 | $60.21 | 81.20 K | $503.80 M |
| 01/02/2026 | $61.37 | $60.75 (-1.01%) | $61.90 | $59.92 | 63.63 K | $479.19 M |
| 12/31/2025 | $61.39 | $61.43 (0.07%) | $62.88 | $60.87 | 81.70 K | $484.56 M |
| 12/30/2025 | $62.57 | $61.61 (-1.53%) | $62.57 | $61.35 | 42.20 K | $485.98 M |
| 12/29/2025 | $62.82 | $62.14 (-1.08%) | $62.92 | $61.35 | 60.80 K | $490.16 M |
| 12/26/2025 | $62.90 | $62.55 (-0.56%) | $62.97 | $61.37 | 39.40 K | $493.39 M |
| 12/24/2025 | $61.29 | $62.46 (1.91%) | $62.73 | $61.29 | 35.90 K | $492.68 M |
| 12/23/2025 | $61.01 | $61.47 (0.75%) | $61.71 | $60.02 | 113.30 K | $484.87 M |
| 12/22/2025 | $62.65 | $60.87 (-2.84%) | $63.71 | $60.49 | 75.90 K | $480.14 M |
| 12/19/2025 | $64.16 | $62.77 (-2.17%) | $64.16 | $61.51 | 362.13 K | $495.13 M |
| 12/18/2025 | $64.32 | $64.75 (0.67%) | $65.23 | $63.41 | 95.54 K | $510.74 M |
| 12/17/2025 | $62.74 | $63.30 (0.89%) | $64.73 | $62.66 | 91.90 K | $499.31 M |
| 12/16/2025 | $63.37 | $63.52 (0.24%) | $65.76 | $63.37 | 69.14 K | $501.04 M |
| 12/15/2025 | $65.77 | $63.89 (-2.86%) | $66.13 | $63.41 | 72.02 K | $503.96 M |
| 12/12/2025 | $67.29 | $65.28 (-2.99%) | $67.29 | $65.04 | 82.40 K | $514.92 M |
| 12/11/2025 | $64.25 | $66.73 (3.86%) | $66.93 | $64.25 | 96.54 K | $526.36 M |
| 12/10/2025 | $60.71 | $64.14 (5.65%) | $65.27 | $60.30 | 99.94 K | $505.93 M |
| 12/09/2025 | $58.86 | $60.54 (2.85%) | $61.06 | $58.47 | 83.52 K | $477.54 M |
| 12/08/2025 | $60.97 | $59.19 (-2.92%) | $61.98 | $59.09 | 75.70 K | $466.89 M |
| 12/05/2025 | $60.00 | $60.44 (0.73%) | $61.53 | $59.87 | 78.80 K | $476.75 M |
| 12/04/2025 | $63.36 | $60.23 (-4.94%) | $63.48 | $59.45 | 99.00 K | $475.09 M |
| 12/03/2025 | $62.01 | $63.62 (2.6%) | $65.99 | $60.75 | 117.80 K | $501.83 M |
| 12/02/2025 | $62.93 | $61.56 (-2.18%) | $62.93 | $60.80 | 140.84 K | $485.58 M |
| 12/01/2025 | $61.41 | $62.08 (1.09%) | $63.84 | $61.32 | 74.73 K | $489.68 M |
| 11/28/2025 | $61.92 | $62.39 (0.76%) | $62.77 | $61.68 | 35.44 K | $492.13 M |
| 11/26/2025 | $60.18 | $62.26 (3.46%) | $63.77 | $59.55 | 138.20 K | $491.10 M |
| 11/25/2025 | $57.09 | $60.75 (6.41%) | $60.96 | $53.71 | 86.01 K | $479.19 M |
| 11/24/2025 | $57.18 | $56.44 (-1.29%) | $57.46 | $56.13 | 71.70 K | $445.19 M |
| 11/21/2025 | $54.31 | $57.55 (5.97%) | $60.42 | $54.31 | 298.90 K | $453.95 M |
| 11/20/2025 | $55.20 | $53.41 (-3.24%) | $55.23 | $53.02 | 68.70 K | $421.29 M |
| 11/19/2025 | $53.62 | $54.37 (1.4%) | $55.18 | $53.23 | 84.39 K | $428.87 M |
| 11/18/2025 | $53.00 | $53.88 (1.66%) | $54.89 | $53.00 | 143.00 K | $425.00 M |
| 11/17/2025 | $55.47 | $53.30 (-3.91%) | $56.02 | $52.71 | 145.90 K | $420.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
