5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
-24.95%
6 MONTH PERFORMANCE
-5.94%
YEAR-TO-DATE PERFORMANCE
-37.73%
1 YEAR PERFORMANCE
-50.54%
BlueLinx Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $62.01 | $63.62 (2.6%) | $65.99 | $60.75 | 117.60 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 |
| 11/14/2025 | $55.01 | $55.47 (0.84%) | $56.43 | $54.70 | 104.70 K | $437.54 M |
| 11/13/2025 | $56.88 | $55.61 (-2.23%) | $58.23 | $55.45 | 94.82 K | $438.65 M |
| 11/12/2025 | $58.23 | $57.73 (-0.86%) | $59.21 | $56.36 | 75.20 K | $455.37 M |
| 11/11/2025 | $59.87 | $58.19 (-2.81%) | $60.80 | $58.08 | 117.30 K | $459.00 M |
| 11/10/2025 | $60.93 | $59.68 (-2.05%) | $61.34 | $59.29 | 101.20 K | $470.75 M |
| 11/07/2025 | $61.96 | $60.69 (-2.05%) | $62.19 | $60.23 | 68.72 K | $478.72 M |
| 11/06/2025 | $64.95 | $61.80 (-4.85%) | $64.95 | $60.33 | 133.90 K | $487.47 M |
| 11/05/2025 | $62.96 | $64.97 (3.19%) | $66.08 | $61.20 | 116.93 K | $512.48 M |
| 11/04/2025 | $64.34 | $63.78 (-0.87%) | $64.78 | $62.22 | 110.33 K | $503.09 M |
| 11/03/2025 | $64.96 | $64.85 (-0.17%) | $65.84 | $63.44 | 77.54 K | $511.53 M |
| 10/31/2025 | $65.47 | $65.44 (-0.05%) | $66.33 | $64.13 | 72.00 K | $519.28 M |
| 10/30/2025 | $67.25 | $65.97 (-1.9%) | $68.49 | $65.84 | 56.00 K | $523.49 M |
| 10/29/2025 | $70.00 | $67.90 (-3%) | $71.45 | $67.02 | 88.84 K | $538.80 M |
| 10/28/2025 | $71.43 | $70.66 (-1.08%) | $71.76 | $70.35 | 85.70 K | $560.71 M |
| 10/27/2025 | $72.92 | $72.18 (-1.01%) | $73.71 | $71.85 | 57.50 K | $572.77 M |
| 10/24/2025 | $72.73 | $72.61 (-0.16%) | $73.21 | $71.92 | 39.41 K | $576.18 M |
| 10/23/2025 | $72.00 | $71.68 (-0.44%) | $72.57 | $71.36 | 40.90 K | $568.80 M |
| 10/22/2025 | $73.18 | $71.78 (-1.91%) | $73.66 | $71.35 | 65.73 K | $569.59 M |
| 10/21/2025 | $71.28 | $72.84 (2.19%) | $73.69 | $71.28 | 63.84 K | $578.00 M |
| 10/20/2025 | $70.51 | $71.77 (1.79%) | $72.18 | $70.51 | 54.90 K | $569.51 M |
| 10/17/2025 | $70.21 | $70.15 (-0.09%) | $71.44 | $69.68 | 69.04 K | $556.66 M |
| 10/16/2025 | $73.03 | $70.37 (-3.64%) | $73.30 | $70.14 | 49.20 K | $558.40 M |
| 10/15/2025 | $73.45 | $73.05 (-0.54%) | $75.00 | $72.28 | 55.40 K | $579.67 M |
| 10/14/2025 | $69.98 | $73.49 (5.02%) | $74.00 | $69.98 | 57.74 K | $583.16 M |
| 10/13/2025 | $71.52 | $70.48 (-1.45%) | $72.06 | $70.41 | 62.73 K | $559.28 M |
| 10/10/2025 | $73.91 | $70.61 (-4.46%) | $73.91 | $70.48 | 74.71 K | $560.31 M |
| 10/09/2025 | $74.08 | $73.03 (-1.42%) | $74.16 | $72.32 | 73.40 K | $579.51 M |
| 10/08/2025 | $71.96 | $74.45 (3.46%) | $74.47 | $71.44 | 71.90 K | $590.78 M |
| 10/07/2025 | $70.38 | $71.60 (1.73%) | $73.75 | $70.38 | 146.40 K | $568.17 M |
| 10/06/2025 | $73.01 | $70.66 (-3.22%) | $73.01 | $70.66 | 86.32 K | $560.71 M |
| 10/03/2025 | $74.54 | $72.40 (-2.87%) | $74.86 | $72.36 | 50.12 K | $574.51 M |
| 10/02/2025 | $73.28 | $73.50 (0.3%) | $73.89 | $72.41 | 73.30 K | $583.24 M |
| 10/01/2025 | $73.13 | $73.67 (0.74%) | $75.48 | $72.47 | 86.90 K | $584.59 M |
| 09/30/2025 | $72.56 | $73.08 (0.72%) | $73.47 | $71.95 | 107.84 K | $579.91 M |
| 09/29/2025 | $73.91 | $73.45 (-0.62%) | $74.33 | $72.78 | 54.42 K | $582.85 M |
| 09/26/2025 | $72.71 | $74.08 (1.88%) | $74.26 | $72.71 | 53.81 K | $587.84 M |
| 09/25/2025 | $72.91 | $72.94 (0.04%) | $73.59 | $71.76 | 65.34 K | $578.80 M |
| 09/24/2025 | $73.69 | $73.64 (-0.07%) | $75.02 | $73.16 | 65.31 K | $584.35 M |
| 09/23/2025 | $76.31 | $74.42 (-2.48%) | $77.55 | $74.33 | 119.35 K | $590.54 M |
| 09/22/2025 | $75.01 | $75.72 (0.95%) | $76.13 | $72.63 | 182.21 K | $600.86 M |
| 09/19/2025 | $78.14 | $75.89 (-2.88%) | $78.14 | $75.19 | 208.73 K | $602.21 M |
| 09/18/2025 | $77.77 | $78.36 (0.76%) | $79.42 | $75.85 | 98.62 K | $621.81 M |
| 09/17/2025 | $79.00 | $76.41 (-3.28%) | $81.44 | $75.99 | 133.00 K | $606.33 M |
| 09/16/2025 | $78.60 | $78.19 (-0.52%) | $78.60 | $77.19 | 45.00 K | $620.46 M |
| 09/15/2025 | $78.56 | $78.60 (0.05%) | $79.77 | $76.85 | 98.40 K | $623.71 M |
| 09/12/2025 | $82.33 | $78.21 (-5%) | $82.39 | $77.99 | 83.60 K | $620.62 M |
| 09/11/2025 | $79.27 | $82.53 (4.11%) | $82.64 | $79.27 | 103.50 K | $654.90 M |
| 09/10/2025 | $78.54 | $79.55 (1.29%) | $79.85 | $77.67 | 63.30 K | $631.25 M |
| 09/09/2025 | $84.11 | $78.80 (-6.31%) | $84.78 | $78.29 | 151.60 K | $625.30 M |
| 09/08/2025 | $85.63 | $85.64 (0.01%) | $85.99 | $84.50 | 63.92 K | $679.58 M |
| 09/05/2025 | $84.99 | $86.16 (1.38%) | $87.88 | $84.17 | 71.14 K | $683.70 M |
| 09/04/2025 | $82.37 | $84.77 (2.91%) | $84.88 | $81.64 | 48.20 K | $672.67 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.
