BlueLinx Holdings Inc. BXC
63.07 USD +0.24 (+0.38%)
Regular-session close
63.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
62.22 Day range 64.02
45.34 52-week range 91.41
- YTD
- +2.67%
- 1 year
- +13.41%
BXC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.73 | 64.01 | 62.22 | 63.07 | +0.24 | +0.38% | 132,589 |
| Nov 12, 2026 | 62.87 | 65.04 | 62.13 | 62.83 | -0.49 | -0.77% | 152,200 |
| Nov 11, 2026 | 62.86 | 64.66 | 62.18 | 63.32 | -0.10 | -0.16% | 107,700 |
| Nov 10, 2026 | 63.85 | 64.45 | 61.11 | 63.42 | -1.74 | -2.67% | 137,500 |
| Nov 9, 2026 | 61.73 | 66.50 | 61.06 | 65.16 | +4.54 | +7.49% | 153,600 |
| Nov 6, 2026 | 65.99 | 66.16 | 60.50 | 60.62 | -5.82 | -8.76% | 310,300 |
| Nov 5, 2026 | 73.37 | 74.68 | 65.41 | 66.44 | -8.05 | -10.81% | 252,600 |
| Nov 4, 2026 | 64.97 | 80.52 | 64.97 | 74.49 | +1.93 | +2.66% | 249,300 |
| Nov 3, 2026 | 79.79 | 79.79 | 71.49 | 72.56 | -6.18 | -7.85% | 348,600 |
| Nov 2, 2026 | 80.22 | 84.27 | 78.40 | 78.74 | -0.29 | -0.37% | 160,700 |
| Oct 30, 2026 | 77.72 | 79.84 | 77.52 | 79.03 | +0.77 | +0.98% | 116,300 |
| Oct 29, 2026 | 76.31 | 78.59 | 76.08 | 78.26 | +3.35 | +4.47% | 125,200 |
| Oct 28, 2026 | 77.14 | 78.31 | 73.40 | 74.91 | -1.45 | -1.90% | 146,200 |
| Oct 27, 2026 | 76.56 | 77.18 | 74.94 | 76.36 | +0.92 | +1.22% | 194,200 |
| Oct 26, 2026 | 76.86 | 77.25 | 75.05 | 75.44 | -1.31 | -1.71% | 200,100 |
| Oct 23, 2026 | 78.87 | 79.25 | 76.01 | 76.75 | -3.60 | -4.48% | 193,500 |
| Oct 22, 2026 | 76.21 | 80.45 | 76.00 | 80.35 | +4.76 | +6.30% | 189,900 |
| Oct 21, 2026 | 75.00 | 77.16 | 74.40 | 75.59 | +0.66 | +0.88% | 213,200 |
| Oct 20, 2026 | 72.88 | 75.78 | 72.51 | 74.93 | +2.44 | +3.37% | 191,700 |
| Oct 19, 2026 | 73.94 | 74.65 | 72.27 | 72.49 | -1.13 | -1.53% | 110,500 |
| Oct 16, 2026 | 73.06 | 75.44 | 72.53 | 73.62 | +0.34 | +0.46% | 135,600 |
| Oct 15, 2026 | 72.90 | 73.42 | 71.23 | 73.28 | +2.55 | +3.61% | 149,600 |
| Oct 14, 2026 | 70.97 | 71.69 | 68.92 | 70.73 | -1.56 | -2.16% | 189,800 |
| Oct 13, 2026 | 72.01 | 73.19 | 70.70 | 72.29 | +1.31 | +1.85% | 144,900 |
| Oct 12, 2026 | 70.25 | 71.90 | 70.00 | 70.98 | +0.22 | +0.31% | 191,400 |
| Oct 9, 2026 | 70.48 | 71.33 | 69.15 | 70.76 | -0.53 | -0.74% | 167,300 |
| Oct 8, 2026 | 70.05 | 72.34 | 69.62 | 71.29 | +0.33 | +0.47% | 162,000 |
| Oct 7, 2026 | 72.60 | 73.56 | 69.52 | 70.96 | -3.86 | -5.16% | 174,700 |
| Oct 6, 2026 | 75.93 | 77.33 | 74.42 | 74.82 | +0.22 | +0.29% | 135,600 |
| Oct 5, 2026 | 72.62 | 75.70 | 71.96 | 74.60 | +0.96 | +1.30% | 255,800 |
| Oct 2, 2026 | 75.99 | 77.84 | 73.24 | 73.64 | -0.15 | -0.20% | 190,000 |
| Oct 1, 2026 | 71.12 | 73.81 | 69.63 | 73.79 | +2.66 | +3.74% | 161,500 |
| Sep 30, 2026 | 74.93 | 75.00 | 71.03 | 71.13 | -3.61 | -4.83% | 169,300 |
| Sep 29, 2026 | 76.02 | 76.47 | 72.99 | 74.74 | -0.16 | -0.21% | 154,900 |
| Sep 28, 2026 | 75.22 | 77.16 | 74.49 | 74.90 | -1.45 | -1.90% | 171,200 |
| Sep 25, 2026 | 74.02 | 77.54 | 72.41 | 76.35 | +2.53 | +3.43% | 147,000 |
| Sep 24, 2026 | 77.96 | 79.17 | 72.03 | 73.82 | -5.99 | -7.51% | 280,100 |
| Sep 23, 2026 | 81.05 | 82.71 | 79.60 | 79.81 | -2.68 | -3.25% | 238,800 |
| Sep 22, 2026 | 77.64 | 82.55 | 76.27 | 82.49 | +6.98 | +9.24% | 181,700 |
| Sep 21, 2026 | 75.13 | 76.90 | 74.20 | 75.51 | +1.34 | +1.81% | 210,300 |
| Sep 18, 2026 | 74.28 | 75.48 | 72.66 | 74.17 | -0.66 | -0.88% | 263,200 |
| Sep 17, 2026 | 77.73 | 77.86 | 74.60 | 74.83 | -0.66 | -0.87% | 105,500 |
| Sep 16, 2026 | 80.45 | 80.45 | 73.71 | 75.49 | -1.39 | -1.81% | 143,400 |
| Sep 15, 2026 | 78.00 | 79.16 | 76.48 | 76.88 | -1.95 | -2.47% | 129,100 |
| Sep 14, 2026 | 78.03 | 81.09 | 76.94 | 78.83 | -0.93 | -1.17% | 104,100 |
| Sep 11, 2026 | 82.00 | 83.07 | 78.95 | 79.76 | +0.01 | +0.01% | 191,000 |
| Sep 10, 2026 | 78.63 | 79.96 | 72.72 | 79.75 | -0.32 | -0.40% | 139,300 |
| Sep 9, 2026 | 79.94 | 81.26 | 79.37 | 80.07 | -1.10 | -1.36% | 86,300 |
| Sep 8, 2026 | 81.81 | 81.94 | 79.61 | 81.17 | -0.64 | -0.78% | 120,300 |
| Sep 4, 2026 | 77.04 | 82.37 | 77.02 | 81.81 | +4.53 | +5.86% | 204,400 |
| Sep 3, 2026 | 77.44 | 77.68 | 74.75 | 77.28 | +1.48 | +1.95% | 162,700 |
| Sep 2, 2026 | 74.93 | 78.14 | 74.34 | 75.80 | +1.03 | +1.38% | 104,300 |
| Sep 1, 2026 | 78.26 | 79.37 | 73.99 | 74.77 | -4.86 | -6.10% | 117,700 |
| Aug 31, 2026 | 79.42 | 80.28 | 77.57 | 79.63 | +0.21 | +0.26% | 152,000 |
| Aug 28, 2026 | 79.95 | 80.90 | 77.87 | 79.42 | -0.31 | -0.39% | 117,400 |
| Aug 27, 2026 | 81.28 | 83.00 | 79.60 | 79.73 | -3.04 | -3.67% | 134,800 |
| Aug 26, 2026 | 83.63 | 86.08 | 81.18 | 82.77 | -0.73 | -0.87% | 157,100 |
| Aug 25, 2026 | 83.88 | 84.26 | 80.95 | 83.50 | +0.48 | +0.58% | 126,500 |
| Aug 24, 2026 | 85.30 | 85.85 | 82.11 | 83.02 | -1.58 | -1.87% | 134,900 |
| Aug 21, 2026 | 84.03 | 86.00 | 83.48 | 84.60 | +1.67 | +2.01% | 153,000 |
| Aug 20, 2026 | 85.10 | 85.55 | 82.03 | 82.93 | -3.23 | -3.75% | 138,600 |
| Aug 19, 2026 | 84.31 | 87.50 | 84.31 | 86.16 | +3.59 | +4.35% | 102,400 |
| Aug 18, 2026 | 85.97 | 86.17 | 82.29 | 82.57 | -2.72 | -3.19% | 137,800 |
| Aug 17, 2026 | 85.61 | 85.92 | 83.75 | 85.29 | -1.23 | -1.42% | 114,000 |
| Aug 14, 2026 | 89.63 | 89.99 | 85.49 | 86.52 | -3.11 | -3.47% | 122,800 |
65 days, newest first. Daily bars as drawn on the BXC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.