5 DAY PERFORMANCE
-7.95%
1 MONTH PERFORMANCE
-16.01%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+11.35%
YEAR-TO-DATE PERFORMANCE
-5.47%
1 YEAR PERFORMANCE
-5.70%
BlueLinx Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $104.42 | $106.77 (2.25%) | $108.99 | $104.42 | 160,420 | $907.16 M |
| 12/19/2024 | $111.56 | $106.21 (-4.8%) | $112.65 | $105.75 | 68,600 | $902.40 M |
| 12/18/2024 | $116.41 | $110.42 (-5.15%) | $118.16 | $109.34 | 59,102 | $938.17 M |
| 12/17/2024 | $117.03 | $116.36 (-0.57%) | $118.93 | $115.04 | 40,748 | $988.64 M |
| 12/16/2024 | $119.00 | $117.52 (-1.24%) | $120.41 | $115.67 | 44,200 | $998.49 M |
| 12/13/2024 | $121.11 | $118.79 (-1.92%) | $126.45 | $117.92 | 42,000 | $1.01 B |
| 12/12/2024 | $123.20 | $121.88 (-1.07%) | $123.68 | $121.67 | 33,725 | $1.04 B |
| 12/11/2024 | $125.31 | $124.34 (-0.77%) | $126.16 | $123.47 | 41,801 | $1.06 B |
| 12/10/2024 | $128.14 | $124.03 (-3.21%) | $128.16 | $123.42 | 98,200 | $1.05 B |
| 12/09/2024 | $128.27 | $128.29 (0.02%) | $130.06 | $127.93 | 31,500 | $1.09 B |
| 12/06/2024 | $128.00 | $127.27 (-0.57%) | $128.00 | $125.91 | 41,300 | $1.08 B |
| 12/05/2024 | $128.29 | $126.64 (-1.29%) | $128.90 | $125.50 | 30,400 | $1.08 B |
| 12/04/2024 | $127.35 | $128.63 (1.01%) | $128.91 | $125.86 | 38,000 | $1.09 B |
| 12/03/2024 | $127.55 | $126.85 (-0.55%) | $128.10 | $125.00 | 44,641 | $1.08 B |
| 12/02/2024 | $125.07 | $126.72 (1.32%) | $128.74 | $124.58 | 39,232 | $1.08 B |
| 11/29/2024 | $127.00 | $125.70 (-1.02%) | $128.18 | $124.77 | 30,520 | $1.07 B |
| 11/27/2024 | $126.20 | $125.13 (-0.85%) | $129.00 | $124.81 | 31,833 | $1.06 B |
| 11/26/2024 | $129.91 | $125.90 (-3.09%) | $129.91 | $125.78 | 67,218 | $1.07 B |
| 11/25/2024 | $130.02 | $131.66 (1.26%) | $134.79 | $129.71 | 58,100 | $1.12 B |
| 11/22/2024 | $124.72 | $127.53 (2.25%) | $127.54 | $124.72 | 58,905 | $1.08 B |
| 11/21/2024 | $122.67 | $123.36 (0.56%) | $126.00 | $122.67 | 53,000 | $1.05 B |
| 11/20/2024 | $120.54 | $121.30 (0.63%) | $122.01 | $119.03 | 32,845 | $1.03 B |
| 11/19/2024 | $120.85 | $121.05 (0.17%) | $121.61 | $119.88 | 50,313 | $1.03 B |
| 11/18/2024 | $120.30 | $122.76 (2.04%) | $123.54 | $120.20 | 53,600 | $1.04 B |
| 11/15/2024 | $123.45 | $120.39 (-2.48%) | $123.45 | $118.58 | 38,900 | $1.02 B |
| 11/14/2024 | $125.18 | $121.34 (-3.07%) | $126.37 | $119.64 | 57,227 | $1.03 B |
| 11/13/2024 | $123.65 | $123.73 (0.06%) | $127.46 | $123.39 | 48,100 | $1.05 B |
| 11/12/2024 | $123.15 | $121.77 (-1.12%) | $124.84 | $121.64 | 49,300 | $1.03 B |
| 11/11/2024 | $123.55 | $125.30 (1.42%) | $125.83 | $123.55 | 40,500 | $1.06 B |
| 11/08/2024 | $122.32 | $122.26 (-0.05%) | $124.08 | $121.28 | 49,702 | $1.04 B |
| 11/07/2024 | $121.49 | $122.41 (0.76%) | $124.55 | $120.17 | 53,700 | $1.04 B |
| 11/06/2024 | $120.00 | $122.69 (2.24%) | $126.55 | $119.91 | 88,900 | $1.04 B |
| 11/05/2024 | $108.77 | $116.48 (7.09%) | $117.46 | $108.77 | 69,300 | $989.66 M |
| 11/04/2024 | $109.36 | $110.02 (0.6%) | $113.22 | $109.36 | 44,700 | $934.77 M |
| 11/01/2024 | $110.96 | $109.89 (-0.96%) | $113.58 | $109.26 | 56,900 | $933.67 M |
| 10/31/2024 | $112.37 | $109.46 (-2.59%) | $112.68 | $108.73 | 110,100 | $930.01 M |
| 10/30/2024 | $107.70 | $112.88 (4.81%) | $119.11 | $107.70 | 154,200 | $959.07 M |
| 10/29/2024 | $105.06 | $103.43 (-1.55%) | $106.67 | $101.69 | 72,300 | $878.78 M |
| 10/28/2024 | $105.65 | $106.98 (1.26%) | $107.31 | $105.65 | 68,900 | $908.94 M |
| 10/25/2024 | $105.04 | $104.18 (-0.82%) | $105.87 | $103.40 | 45,436 | $900.62 M |
| 10/24/2024 | $102.92 | $104.07 (1.12%) | $104.09 | $101.63 | 41,948 | $899.67 M |
| 10/23/2024 | $99.86 | $102.43 (2.57%) | $102.94 | $99.86 | 47,500 | $885.49 M |
| 10/22/2024 | $102.00 | $100.47 (-1.5%) | $102.08 | $100.47 | 60,300 | $868.55 M |
| 10/21/2024 | $108.73 | $102.97 (-5.3%) | $108.73 | $102.93 | 64,041 | $890.16 M |
| 10/18/2024 | $110.41 | $109.54 (-0.79%) | $110.75 | $109.21 | 50,100 | $946.96 M |
| 10/17/2024 | $112.62 | $109.87 (-2.44%) | $112.68 | $108.66 | 48,407 | $949.81 M |
| 10/16/2024 | $110.92 | $112.80 (1.69%) | $113.10 | $110.48 | 37,500 | $975.14 M |
| 10/15/2024 | $110.25 | $108.96 (-1.17%) | $111.29 | $108.96 | 58,400 | $941.94 M |
| 10/14/2024 | $108.73 | $109.83 (1.01%) | $110.46 | $108.02 | 33,100 | $949.46 M |
| 10/11/2024 | $106.27 | $109.25 (2.8%) | $109.30 | $106.27 | 33,700 | $944.45 M |
| 10/10/2024 | $106.91 | $105.93 (-0.92%) | $107.75 | $105.32 | 39,003 | $915.75 M |
| 10/09/2024 | $108.06 | $109.02 (0.89%) | $109.26 | $106.71 | 47,800 | $942.46 M |
| 10/08/2024 | $107.74 | $108.04 (0.28%) | $108.37 | $106.20 | 69,211 | $933.99 M |
| 10/07/2024 | $104.71 | $106.97 (2.16%) | $106.97 | $104.11 | 93,500 | $924.74 M |
| 10/04/2024 | $106.07 | $106.18 (0.1%) | $106.20 | $103.31 | 94,942 | $917.91 M |
| 10/03/2024 | $102.00 | $103.47 (1.44%) | $103.50 | $101.08 | 45,000 | $894.48 M |
| 10/02/2024 | $103.54 | $103.49 (-0.05%) | $105.54 | $102.34 | 81,142 | $894.65 M |
| 10/01/2024 | $104.67 | $104.81 (0.13%) | $105.84 | $103.47 | 40,409 | $906.07 M |
| 09/30/2024 | $103.04 | $105.42 (2.31%) | $106.35 | $103.04 | 48,800 | $911.34 M |
| 09/27/2024 | $108.12 | $104.56 (-3.29%) | $108.93 | $103.98 | 136,500 | $903.90 M |
| 09/26/2024 | $105.72 | $105.94 (0.21%) | $108.79 | $105.63 | 70,200 | $915.83 M |
| 09/25/2024 | $105.89 | $103.04 (-2.69%) | $105.89 | $102.89 | 45,128 | $890.76 M |
| 09/24/2024 | $107.33 | $106.07 (-1.17%) | $107.53 | $105.03 | 36,637 | $916.96 M |
| 09/23/2024 | $109.27 | $106.90 (-2.17%) | $110.48 | $106.32 | 39,300 | $924.13 M |