5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
-14.01%
6 MONTH PERFORMANCE
-45.46%
YEAR-TO-DATE PERFORMANCE
-33.19%
1 YEAR PERFORMANCE
-33.98%
BlueLinx Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $67.30 | $68.15 (1.26%) | $68.71 | $65.91 | 88.50 K | $562.68 M |
| 05/23/2025 | $65.00 | $65.87 (1.34%) | $66.50 | $64.91 | 105.41 K | $543.86 M |
| 05/22/2025 | $67.52 | $66.51 (-1.5%) | $67.52 | $66.03 | 103.60 K | $549.14 M |
| 05/21/2025 | $68.89 | $66.09 (-4.06%) | $68.89 | $66.04 | 65.30 K | $545.68 M |
| 05/20/2025 | $69.51 | $69.79 (0.4%) | $71.56 | $69.25 | 99.30 K | $576.22 M |
| 05/19/2025 | $69.18 | $69.92 (1.07%) | $70.50 | $69.18 | 53.42 K | $577.30 M |
| 05/16/2025 | $69.85 | $70.97 (1.6%) | $71.57 | $69.54 | 57.43 K | $585.97 M |
| 05/15/2025 | $69.70 | $69.79 (0.13%) | $71.10 | $67.84 | 55.04 K | $576.22 M |
| 05/14/2025 | $73.11 | $70.40 (-3.71%) | $73.69 | $70.39 | 83.70 K | $581.26 M |
| 05/13/2025 | $73.71 | $73.77 (0.08%) | $75.71 | $73.02 | 101.20 K | $609.09 M |
| 05/12/2025 | $72.29 | $72.62 (0.46%) | $74.66 | $71.19 | 106.60 K | $599.59 M |
| 05/09/2025 | $67.34 | $68.12 (1.16%) | $69.65 | $67.34 | 65.41 K | $562.44 M |
| 05/08/2025 | $65.73 | $67.75 (3.07%) | $68.85 | $65.73 | 69.63 K | $559.38 M |
| 05/07/2025 | $65.56 | $64.85 (-1.08%) | $65.67 | $64.27 | 79.23 K | $535.44 M |
| 05/06/2025 | $65.67 | $64.62 (-1.6%) | $65.67 | $64.19 | 103.14 K | $533.54 M |
| 05/05/2025 | $67.34 | $66.70 (-0.95%) | $68.46 | $66.69 | 79.30 K | $550.71 M |
| 05/02/2025 | $64.63 | $68.22 (5.55%) | $69.46 | $64.15 | 138.54 K | $563.26 M |
| 05/01/2025 | $65.18 | $63.76 (-2.18%) | $67.11 | $63.61 | 168.17 K | $526.44 M |
| 04/30/2025 | $67.15 | $65.14 (-2.99%) | $69.58 | $63.55 | 280.00 K | $537.83 M |
| 04/29/2025 | $71.48 | $72.33 (1.19%) | $72.33 | $70.55 | 134.60 K | $597.20 M |
| 04/28/2025 | $72.73 | $72.44 (-0.4%) | $74.19 | $71.41 | 92.12 K | $598.10 M |
| 04/25/2025 | $73.08 | $73.03 (-0.07%) | $73.71 | $72.00 | 92.82 K | $620.49 M |
| 04/24/2025 | $72.20 | $74.07 (2.59%) | $74.88 | $72.15 | 88.31 K | $629.33 M |
| 04/23/2025 | $73.98 | $71.56 (-3.27%) | $76.05 | $71.11 | 97.20 K | $608.00 M |
| 04/22/2025 | $71.99 | $71.61 (-0.53%) | $72.85 | $69.16 | 90.60 K | $608.43 M |
| 04/21/2025 | $71.50 | $70.61 (-1.24%) | $71.56 | $69.07 | 73.00 K | $599.93 M |
| 04/17/2025 | $70.02 | $71.94 (2.74%) | $72.54 | $70.01 | 96.80 K | $611.23 M |
| 04/16/2025 | $70.24 | $70.08 (-0.23%) | $70.50 | $68.70 | 73.81 K | $595.43 M |
| 04/15/2025 | $70.46 | $70.35 (-0.16%) | $72.35 | $69.76 | 66.63 K | $597.72 M |
| 04/14/2025 | $72.91 | $71.26 (-2.26%) | $72.91 | $69.93 | 72.42 K | $605.45 M |
| 04/11/2025 | $71.40 | $71.55 (0.21%) | $72.36 | $69.17 | 61.31 K | $607.92 M |
| 04/10/2025 | $72.38 | $71.01 (-1.89%) | $73.05 | $69.05 | 93.23 K | $603.33 M |
| 04/09/2025 | $68.32 | $74.28 (8.72%) | $76.44 | $67.64 | 194.26 K | $631.11 M |
| 04/08/2025 | $74.27 | $69.08 (-6.99%) | $75.42 | $67.76 | 92.22 K | $586.93 M |
| 04/07/2025 | $69.76 | $71.94 (3.12%) | $75.69 | $69.00 | 118.90 K | $611.23 M |
| 04/04/2025 | $68.48 | $72.87 (6.41%) | $74.01 | $67.42 | 168.04 K | $619.13 M |
| 04/03/2025 | $73.35 | $72.04 (-1.79%) | $73.35 | $70.27 | 185.80 K | $612.08 M |
| 04/02/2025 | $73.32 | $78.03 (6.42%) | $78.16 | $73.32 | 96.62 K | $662.97 M |
| 04/01/2025 | $73.89 | $74.53 (0.87%) | $75.48 | $73.62 | 76.70 K | $633.24 M |
| 03/31/2025 | $74.04 | $74.98 (1.27%) | $76.31 | $74.04 | 83.34 K | $637.06 M |
| 03/28/2025 | $79.83 | $76.61 (-4.03%) | $79.83 | $75.77 | 69.10 K | $650.91 M |
| 03/27/2025 | $80.13 | $80.44 (0.39%) | $81.12 | $78.80 | 52.41 K | $683.45 M |
| 03/26/2025 | $81.09 | $80.02 (-1.32%) | $81.98 | $79.54 | 74.50 K | $679.88 M |
| 03/25/2025 | $83.27 | $81.26 (-2.41%) | $83.58 | $81.15 | 109.45 K | $690.42 M |
| 03/24/2025 | $81.98 | $84.22 (2.73%) | $84.33 | $81.12 | 84.80 K | $715.57 M |
| 03/21/2025 | $80.86 | $80.41 (-0.56%) | $81.81 | $79.74 | 269.10 K | $683.19 M |
| 03/20/2025 | $80.16 | $82.42 (2.82%) | $83.43 | $80.16 | 76.42 K | $700.27 M |
| 03/19/2025 | $80.09 | $81.63 (1.92%) | $82.33 | $79.51 | 76.70 K | $693.56 M |
| 03/18/2025 | $81.12 | $80.07 (-1.29%) | $82.11 | $79.92 | 85.60 K | $680.31 M |
| 03/17/2025 | $80.01 | $81.14 (1.41%) | $82.37 | $80.01 | 58.84 K | $689.40 M |
| 03/14/2025 | $79.45 | $80.89 (1.81%) | $81.38 | $79.33 | 96.02 K | $687.27 M |
| 03/13/2025 | $78.29 | $78.37 (0.1%) | $80.80 | $76.83 | 91.70 K | $665.86 M |
| 03/12/2025 | $77.79 | $78.54 (0.96%) | $79.45 | $77.17 | 75.50 K | $667.31 M |
| 03/11/2025 | $77.29 | $77.07 (-0.28%) | $79.24 | $77.05 | 83.70 K | $654.82 M |
| 03/10/2025 | $77.94 | $77.06 (-1.13%) | $80.07 | $75.69 | 100.45 K | $654.73 M |
| 03/07/2025 | $77.06 | $78.49 (1.86%) | $79.28 | $75.99 | 78.41 K | $666.88 M |
| 03/06/2025 | $75.63 | $77.08 (1.92%) | $77.58 | $75.12 | 70.60 K | $654.90 M |
| 03/05/2025 | $75.31 | $76.74 (1.9%) | $77.34 | $74.30 | 79.30 K | $652.01 M |
| 03/04/2025 | $75.88 | $74.77 (-1.46%) | $76.75 | $73.01 | 67.50 K | $635.27 M |
| 03/03/2025 | $79.66 | $77.71 (-2.45%) | $81.99 | $76.97 | 75.32 K | $660.25 M |
| 02/28/2025 | $81.57 | $79.37 (-2.7%) | $82.12 | $79.24 | 102.81 K | $674.36 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.
