5 DAY PERFORMANCE
+18.86%
1 MONTH PERFORMANCE
+19.28%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-16.09%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
-26.05%
Bluelinx Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $68.00 | $72.02 (5.91%) | $72.60 | $67.62 | 134.10 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 |
| 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 |
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.
