Dark

BXC
BlueLinx Holdings Inc.
stock NYSE

At Close

Mar 3, 2026 3:59:48 PM EST

63.47USD-2.166%(-1.41)56,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-64.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	62.1800	64.2600	61.7200	63.4700	-2.173%	56,464	0.000%
2026-03-02	64.1000	65.5500	62.3900	64.8800	-1.578%	75,602	-2.173%
2026-02-27	66.4300	66.8300	64.5100	65.9200	-3.159%	94,246	-3.717%
2026-02-26	67.1300	68.2400	64.7500	68.0700	+1.370%	87,641	-6.758%
2026-02-25	72.2800	72.3050	63.9600	67.1500	-4.317%	141,764	-5.480%
2026-02-24	67.2600	70.4300	65.0200	70.1800	+4.575%	166,612	-9.561%
2026-02-23	71.2900	72.0000	66.0000	67.1100	-7.740%	133,038	-5.424%
2026-02-20	73.4900	75.0350	71.5000	72.7400	-0.967%	64,811	-12.744%
2026-02-19	74.4900	74.4900	72.2800	73.4500	-1.621%	49,639	-13.587%
2026-02-18	73.8500	75.6250	72.1601	74.6600	+0.322%	69,929	-14.988%
2026-02-17	73.5200	75.0900	72.5352	74.4200	+0.040%	54,492	-14.714%
2026-02-13	76.0100	76.8200	74.1900	74.3900	-1.313%	70,492	-14.679%
2026-02-12	79.5500	81.0200	74.9400	75.3800	-4.084%	81,434	-15.800%
2026-02-11	78.4500	79.5350	76.8401	78.5900	-0.127%	70,676	-19.239%
2026-02-10	78.8000	80.3400	78.2000	78.6900	+0.743%	66,229	-19.342%
2026-02-09	79.2300	79.5900	77.5300	78.1100	-1.189%	52,183	-18.743%
2026-02-06	77.0000	79.9700	76.6000	79.0500	+3.266%	64,202	-19.709%
2026-02-05	78.0300	79.0000	75.9800	76.5500	-3.040%	102,327	-17.087%
2026-02-04	74.7300	79.0600	73.7550	78.9500	+7.620%	130,868	-19.607%
2026-02-03	69.7900	75.1400	69.7900	73.3600	+4.995%	98,820	-13.481%
2026-02-02	69.8200	71.8600	68.0100	69.8700	+0.446%	99,432	-9.160%
2026-01-30	67.8900	70.2400	66.3800	69.5600	+1.311%	152,745	-8.755%
2026-01-29	68.7900	68.8750	66.5200	68.6600	+0.015%	88,644	-7.559%
2026-01-28	69.0100	69.0100	67.5500	68.6500	-0.995%	66,106	-7.546%
2026-01-27	70.4600	70.7950	68.0000	69.3400	-2.517%	56,804	-8.466%
2026-01-26	73.3100	73.3100	70.5400	71.1300	-2.974%	78,807	-10.769%
2026-01-23	74.1500	75.7950	72.5400	73.3100	-2.461%	68,312	-13.422%
2026-01-22	75.5000	76.4500	74.5600	75.1600	+0.481%	70,437	-15.553%
2026-01-21	74.1300	77.0000	73.2800	74.8000	+1.424%	89,219	-15.147%
2026-01-20	74.0600	75.1400	72.6600	73.7500	-3.355%	72,754	-13.939%
2026-01-16	78.8400	79.0000	75.9700	76.3100	-3.393%	106,346	-16.826%
2026-01-15	76.5300	80.1200	76.5300	78.9900	+3.349%	122,888	-19.648%
2026-01-14	74.5700	77.3700	73.3800	76.4300	+1.609%	100,638	-16.957%
2026-01-13	74.8000	76.8000	74.3200	75.2200	+0.040%	83,813	-15.621%
2026-01-12	71.4200	75.8300	71.4200	75.1900	+4.402%	227,829	-15.587%
2026-01-09	68.0000	72.6000	67.6200	72.0200	+7.493%	147,904	-11.872%
2026-01-08	61.5100	68.1300	61.5100	67.0000	+8.344%	101,365	-5.269%
2026-01-07	65.0100	65.0100	60.7600	61.8400	-4.228%	107,241	+2.636%
2026-01-06	62.9500	64.7800	62.8450	64.5700	+1.096%	67,320	-1.704%
2026-01-05	60.4500	65.7550	60.2100	63.8700	+5.136%	81,173	-0.626%
2026-01-02	61.3700	61.8950	59.9170	60.7500	-1.107%	63,626	+4.477%
2025-12-31	61.3900	62.8800	60.8650	61.4300	-0.292%	81,676	+3.321%
2025-12-30	62.5700	62.5700	61.3500	61.6100	-0.853%	42,203	+3.019%
2025-12-29	62.8200	62.9200	61.3500	62.1400	-0.655%	60,751	+2.140%
2025-12-26	62.9000	62.9650	61.3650	62.5500	+0.144%	39,373	+1.471%
2025-12-24	61.2900	62.7300	61.2900	62.4600	+1.611%	35,894	+1.617%
2025-12-23	61.0100	61.7050	60.0200	61.4700	+0.986%	113,285	+3.254%
2025-12-22	62.6500	63.7100	60.4900	60.8700	-3.027%	75,869	+4.271%
2025-12-19	64.1600	64.1600	61.5100	62.7700	-3.058%	362,131	+1.115%
2025-12-18	64.3200	65.2300	63.4100	64.7500	+2.291%	95,543	-1.977%
2025-12-17	62.7400	64.7300	62.6600	63.3000	-0.346%	91,858	+0.269%
2025-12-16	63.3700	65.7600	63.3700	63.5200	-0.579%	69,135	-0.079%
2025-12-15	65.7700	66.1300	63.4100	63.8900	-2.129%	72,021	-0.657%
2025-12-12	67.2900	67.2900	65.0400	65.2800	-2.173%	82,387	-2.773%
2025-12-11	64.2500	66.9290	64.2500	66.7300	+4.038%	96,536	-4.885%
2025-12-10	60.7100	65.2700	60.3000	64.1400	+5.946%	99,941	-1.045%
2025-12-09	58.8600	61.0600	58.4700	60.5400	+2.281%	83,522	+4.840%
2025-12-08	60.9700	61.9800	59.0900	59.1900	-2.068%	75,684	+7.231%
2025-12-05	60.0000	61.5300	59.8700	60.4400	+0.349%	78,768	+5.013%
2025-12-04	63.3600	63.4800	59.4500	60.2300	-5.329%	99,002	+5.379%
2025-12-03	62.0100	65.9899	60.7500	63.6200	+3.346%	117,804	-0.236%
2025-12-02	62.9300	62.9300	60.8000	61.5600	-0.838%	140,838	+3.103%
2025-12-01	61.4100	63.8380	61.3200	62.0800	-0.497%	74,728	+2.239%
2025-11-28	61.9200	62.7650	61.6800	62.3900	+0.209%	35,437	+1.731%
2025-11-26	60.1800	63.7700	59.5501	62.2600	+2.486%	138,157	+1.943%
2025-11-25	57.0900	60.9600	53.7101	60.7500	+7.636%	86,013	+4.477%
2025-11-24	57.1800	57.4550	56.1300	56.4400	-1.929%	71,696	+12.456%
2025-11-21	54.3100	60.4150	54.3100	57.5500	+7.751%	298,887	+10.287%
2025-11-20	55.2000	55.2250	53.0200	53.4100	-1.766%	68,662	+18.835%
2025-11-19	53.6200	55.1800	53.2300	54.3700	+0.909%	84,389	+16.737%
2025-11-18	53.0000	54.8850	53.0000	53.8800	+1.088%	142,957	+17.799%
2025-11-17	55.4700	56.0200	52.7100	53.3000	-3.912%	145,903	+19.081%
2025-11-14	55.0100	56.4250	54.7000	55.4700	-0.252%	104,651	+14.422%
2025-11-13	56.8800	58.2300	55.4500	55.6100	-3.672%	94,816	+14.134%
2025-11-12	58.2300	59.2100	56.3600	57.7300	-0.791%	75,161	+9.943%
2025-11-11	59.8700	60.8000	58.0750	58.1900	-2.497%	117,302	+9.074%
2025-11-10	60.9300	61.3350	59.2900	59.6800	-1.664%	101,154	+6.351%
2025-11-07	61.9600	62.1900	60.2300	60.6900	-1.796%	68,718	+4.581%
2025-11-06	64.9500	64.9500	60.3250	61.8000	-4.879%	133,870	+2.702%
2025-11-05	62.9600	66.0800	61.2000	64.9700	+1.866%	116,926	-2.309%
2025-11-04	64.3400	64.7800	62.2200	63.7800	-1.650%	110,325	-0.486%
2025-11-03	64.9600	65.8400	63.4400	64.8500	-0.902%	77,537	-2.128%
2025-10-31	65.4700	66.3350	64.1300	65.4400	-0.803%	71,979	-3.010%
2025-10-30	67.2500	68.4900	65.8400	65.9700	-2.842%	56,002	-3.790%
2025-10-29	70.0000	71.4500	67.0200	67.9000	-3.906%	88,835	-6.524%
2025-10-28	71.4300	71.7600	70.3500	70.6600	-2.106%	85,651	-10.175%
2025-10-27	72.9200	73.7100	71.8500	72.1800	-0.592%	57,469	-12.067%
2025-10-24	72.7300	73.2050	71.9200	72.6100	+1.297%	39,413	-12.588%
2025-10-23	72.0000	72.5700	71.3600	71.6800	-0.139%	40,903	-11.454%
2025-10-22	73.1800	73.6550	71.3500	71.7800	-1.455%	65,725	-11.577%
2025-10-21	71.2800	73.6900	71.2800	72.8400	+1.491%	63,844	-12.864%
2025-10-20	70.5100	72.1750	70.5100	71.7700	+2.309%	54,859	-11.565%
2025-10-17	70.2100	71.4400	69.6800	70.1500	-0.313%	69,038	-9.522%
2025-10-16	73.0300	73.3000	70.1400	70.3700	-3.669%	49,160	-9.805%
2025-10-15	73.4500	75.0000	72.2800	73.0500	-0.599%	55,400	-13.114%
2025-10-14	69.9800	74.0000	69.9800	73.4900	+4.271%	57,743	-13.635%
2025-10-13	71.5200	72.0600	70.4100	70.4800	-0.184%	62,732	-9.946%
2025-10-10	73.9100	73.9100	70.4800	70.6100	-3.314%	74,711	-10.112%
2025-10-09	74.0800	74.1600	72.3150	73.0300	-1.907%	73,397	-13.091%
2025-10-08	71.9600	74.4700	71.4350	74.4500	+3.980%	71,879	-14.748%
2025-10-07	70.3800	73.7500	70.3800	71.6000	+1.330%	146,383	-11.355%
2025-10-06	73.0100	73.0100	70.6600	70.6600	-2.403%	86,320	-10.175%
2025-10-03	74.5400	74.8600	72.3600	72.4000	-1.497%	50,120	-12.334%
2025-10-02	73.2800	73.8900	72.4100	73.5000	-0.231%	73,277	-13.646%
2025-10-01	73.1300	75.4800	72.4700	73.6700	+0.807%	86,870	-13.846%
2025-09-30	72.5600	73.4700	71.9500	73.0800	-0.504%	107,836	-13.150%
2025-09-29	73.9100	74.3250	72.7750	73.4500	-0.850%	54,419	-13.587%
2025-09-26	72.7100	74.2600	72.7100	74.0800	+1.563%	53,806	-14.322%
2025-09-25	72.9100	73.5900	71.7600	72.9400	-0.951%	65,343	-12.983%
2025-09-24	73.6900	75.0150	73.1550	73.6400	-1.048%	65,312	-13.810%
2025-09-23	76.3100	77.5450	74.3300	74.4200	-1.717%	119,349	-14.714%
2025-09-22	75.0100	76.1250	72.6300	75.7200	-0.224%	182,208	-16.178%
2025-09-19	78.1400	78.1400	75.1900	75.8900	-3.152%	208,728	-16.366%
2025-09-18	77.7700	79.4150	75.8500	78.3600	+2.552%	98,617	-19.002%
2025-09-17	79.0000	81.4420	75.9900	76.4100	-2.277%	132,966	-16.935%
2025-09-16	78.6000	78.6000	77.1900	78.1900	-0.522%	44,966	-18.826%
2025-09-15	78.5600	79.7700	76.8500	78.6000	+0.499%	98,366	-19.249%
2025-09-12	82.3300	82.3900	77.9900	78.2100	-5.234%	83,576	-18.847%
2025-09-11	79.2700	82.6400	79.2700	82.5300	+3.746%	103,481	-23.095%
2025-09-10	78.5400	79.8500	77.6650	79.5500	+0.952%	63,251	-20.214%
2025-09-09	84.1100	84.7750	78.2900	78.8000	-7.987%	151,586	-19.454%
2025-09-08	85.6300	85.9850	84.5000	85.6400	-0.604%	63,919	-25.887%
2025-09-05	84.9900	87.8800	84.1700	86.1600	+1.640%	71,139	-26.335%
2025-09-04	82.3700	84.8800	81.6350	84.7700	+4.230%	48,164	-25.127%
2025-09-03	81.9600	82.4350	80.6700	81.3300	-1.728%	92,787	-21.960%
2025-09-02	81.3000	83.0600	80.7600	82.7600	+0.182%	89,327	-23.308%
2025-08-29	84.6800	84.6800	81.7248	82.6100	-0.193%	80,170	-23.169%
2025-08-28	82.8200	83.2500	81.0400	82.7700	+1.087%	64,160	-23.318%
2025-08-27	82.6800	84.0300	81.4200	81.8800	-2.104%	59,371	-22.484%
2025-08-26	84.0600	84.3400	82.9350	83.6400	-1.018%	95,276	-24.115%
2025-08-25	83.2900	85.3500	83.1900	84.5000	+0.249%	100,844	-24.888%
2025-08-22	79.2700	85.5800	79.2700	84.2900	+7.198%	92,404	-24.700%
2025-08-21	76.9000	78.8500	75.8000	78.6300	+1.184%	74,429	-19.280%
2025-08-20	81.4500	81.4500	77.4516	77.7100	-4.133%	191,701	-18.325%
2025-08-19	80.6700	83.2200	79.6850	81.0600	+1.949%	118,104	-21.700%
2025-08-18	78.7600	80.4000	78.7600	79.5100	+0.544%	87,448	-20.174%
2025-08-15	78.4800	79.6800	77.0150	79.0800	+1.907%	133,261	-19.740%
2025-08-14	76.8400	78.1200	76.3900	77.6000	-1.423%	112,848	-18.209%
2025-08-13	74.6800	78.8500	73.8800	78.7200	+5.764%	124,823	-19.372%
2025-08-12	72.6100	75.3541	71.5000	74.4300	+4.258%	110,206	-14.725%
2025-08-11	72.4400	73.8150	70.1400	71.3900	-1.053%	76,096	-11.094%
2025-08-08	72.0600	75.8700	72.0600	72.1500	-2.342%	128,957	-12.030%
2025-08-07	73.1600	75.2900	72.0900	73.8800	+2.185%	138,167	-14.090%
2025-08-06	72.3500	72.5800	70.1500	72.3000	-0.755%	121,336	-12.213%
2025-08-05	71.4800	75.7450	69.9840	72.8500	+2.045%	257,722	-12.876%
2025-08-04	72.3900	72.7950	70.6900	71.3900	-0.833%	66,150	-11.094%
2025-08-01	71.4300	72.7900	69.0100	71.9900	-1.747%	155,832	-11.835%
2025-07-31	72.3100	73.9100	71.9900	73.2700	-0.691%	137,661	-13.375%
2025-07-30	76.0200	78.9200	72.2400	73.7800	-2.755%	270,544	-13.974%
2025-07-29	79.0100	79.5800	73.6900	75.8700	-3.042%	144,599	-16.344%
2025-07-28	79.8100	80.1250	78.2500	78.2500	-2.249%	91,040	-18.888%
2025-07-25	78.5400	80.3050	77.9250	80.0500	+2.157%	71,833	-20.712%
2025-07-24	79.3300	79.7600	78.1100	78.3600	-2.221%	77,401	-19.002%
2025-07-23	78.6500	80.4800	78.6500	80.1400	+3.781%	100,005	-20.801%
2025-07-22	74.9100	77.9100	73.8801	77.2200	+4.521%	200,310	-17.806%
2025-07-21	74.8200	75.7750	73.4700	73.8800	-0.176%	125,027	-14.090%
2025-07-18	80.8600	81.9000	73.2400	74.0100	-10.149%	166,598	-14.241%
2025-07-17	81.7100	82.9753	81.4000	82.3700	+1.080%	76,743	-22.945%
2025-07-16	81.9400	82.2500	79.7350	81.4900	+0.419%	69,662	-22.113%
2025-07-15	84.6400	85.3600	81.1500	81.1500	-3.243%	234,994	-21.787%
2025-07-14	86.5600	86.5600	82.6800	83.8700	-3.108%	279,804	-24.323%
2025-07-11	85.1500	86.7500	84.1300	86.5600	+0.301%	214,367	-26.675%
2025-07-10	85.0000	88.3000	85.0000	86.3000	+0.279%	145,954	-26.454%
2025-07-09	84.4100	86.8100	83.2950	86.0600	+2.992%	80,855	-26.249%
2025-07-08	81.2900	84.3550	80.7900	83.5600	+3.737%	73,162	-24.043%
2025-07-07	82.8400	83.3700	80.4200	80.5500	-4.255%	68,439	-21.204%
2025-07-03	84.2800	85.4350	83.3800	84.1300	-0.024%	35,528	-24.557%
2025-07-02	80.9900	84.5700	80.9900	84.1500	+3.940%	109,934	-24.575%
2025-07-01	74.0200	83.6300	73.8100	80.9600	+8.846%	306,163	-21.603%
2025-06-30	75.3000	76.3984	73.5000	74.3800	+0.162%	72,134	-14.668%
2025-06-27	73.0600	75.8450	73.0600	74.2600	+0.501%	188,896	-14.530%
2025-06-26	73.6000	73.8900	72.3562	73.8900	+0.626%	67,213	-14.102%
2025-06-25	74.5400	74.8150	72.5600	73.4300	-1.582%	94,757	-13.564%
2025-06-24	74.8800	75.2075	73.2400	74.6100	+1.400%	78,848	-14.931%
2025-06-23	67.6900	73.8900	67.6800	73.5800	+7.041%	163,056	-13.740%
2025-06-20	67.2700	75.1050	67.2700	68.7400	+3.805%	357,429	-7.667%
2025-06-18	64.7900	67.5799	64.6200	66.2200	+1.207%	74,827	-4.153%
2025-06-17	67.8200	68.7850	65.2638	65.4300	-4.801%	58,812	-2.996%
2025-06-16	67.9400	68.8000	66.7000	68.7300	+3.198%	102,239	-7.653%
2025-06-13	68.5300	68.8100	66.5850	66.6000	-4.406%	75,445	-4.700%
2025-06-12	69.4000	70.2800	68.7500	69.6700	-1.540%	57,633	-8.899%
2025-06-11	71.5100	72.1250	70.6400	70.7600	-1.063%	84,134	-10.302%
2025-06-10	70.2000	71.7900	69.4100	71.5200	+3.308%	89,039	-11.256%
2025-06-09	68.3300	70.0250	68.3300	69.2300	+2.761%	64,946	-8.320%
2025-06-06	68.1900	68.6050	66.1700	67.3700	+0.823%	103,376	-5.789%
2025-06-05	67.2400	67.4450	65.6500	66.8200	-1.212%	80,588	-5.013%
2025-06-04	67.2900	68.3600	66.7400	67.6400	+0.059%	109,645	-6.165%
2025-06-03	64.8800	67.6900	64.6350	67.6000	+4.418%	56,368	-6.109%
2025-06-02	66.5100	66.5600	63.1350	64.7400	-3.258%	113,167	-1.962%
2025-05-30	67.0800	67.7000	66.3997	66.9200	-1.559%	69,140	-5.155%
2025-05-29	67.5500	67.9950	66.6100	67.9800	+1.782%	74,372	-6.634%
2025-05-28	68.2800	68.2800	66.7800	66.7900	-1.996%	55,695	-4.971%
2025-05-27	67.3000	68.7100	65.9050	68.1500	+3.461%	88,490	-6.867%
2025-05-23	65.0000	66.5000	64.9100	65.8700	-0.962%	105,410	-3.644%
2025-05-22	67.5200	67.5200	66.0300	66.5100	+0.635%	103,601	-4.571%
2025-05-21	68.8900	68.8900	66.0400	66.0900	-5.302%	65,299	-3.964%
2025-05-20	69.5100	71.5600	69.2500	69.7900	-0.186%	99,278	-9.056%
2025-05-19	69.1800	70.5000	69.1800	69.9200	-1.479%	53,417	-9.225%
2025-05-16	69.8500	71.5700	69.5400	70.9700	+1.691%	57,432	-10.568%
2025-05-15	69.7000	71.0950	67.8429	69.7900	-0.866%	55,037	-9.056%
2025-05-14	73.1100	73.6900	70.3900	70.4000	-4.568%	83,653	-9.844%
2025-05-13	73.7100	75.7100	73.0180	73.7700	+1.584%	101,196	-13.962%
2025-05-12	72.2900	74.6599	71.1900	72.6200	+6.606%	106,577	-12.600%
2025-05-09	67.3400	69.6500	67.3400	68.1200	+0.546%	65,407	-6.826%
2025-05-08	65.7300	68.8500	65.7300	67.7500	+4.472%	69,634	-6.317%
2025-05-07	65.5600	65.6700	64.2700	64.8500	+0.356%	79,232	-2.128%
2025-05-06	65.6700	65.6700	64.1900	64.6200	-3.118%	103,144	-1.780%
2025-05-05	67.3400	68.4600	66.6900	66.7000	-2.228%	79,270	-4.843%
2025-05-02	64.6300	69.4600	64.1500	68.2200	+6.995%	138,535	-6.963%
2025-05-01	65.1800	67.1102	63.6062	63.7600	-2.119%	168,166	-0.455%
2025-04-30	67.1500	69.5800	63.5500	65.1400	-9.941%	279,967	-2.564%
2025-04-29	71.4800	72.3300	70.5500	72.3300	-0.152%	134,565	-12.249%
2025-04-28	72.7300	74.1900	71.4095	72.4400	-0.808%	92,115	-12.383%
2025-04-25	73.0800	73.7100	72.0000	73.0300	-1.404%	92,821	-13.091%
2025-04-24	72.2000	74.8799	72.1500	74.0700	+3.508%	88,311	-14.311%
2025-04-23	73.9800	76.0500	71.1100	71.5600	-0.070%	97,177	-11.305%
2025-04-22	71.9900	72.8500	69.1600	71.6100	+1.416%	90,567	-11.367%
2025-04-21	71.5000	71.5600	69.0700	70.6100	-1.849%	72,962	-10.112%
2025-04-17	70.0200	72.5400	70.0100	71.9400	+2.654%	96,788	-11.774%
2025-04-16	70.2400	70.5000	68.6951	70.0800	-0.384%	73,806	-9.432%
2025-04-15	70.4600	72.3505	69.7600	70.3500	-1.277%	66,627	-9.780%
2025-04-14	72.9100	72.9100	69.9300	71.2600	-0.405%	72,422	-10.932%
2025-04-11	71.4000	72.3600	69.1700	71.5500	+0.760%	61,310	-11.293%
2025-04-10	72.3800	73.0500	69.0500	71.0100	-4.402%	93,231	-10.618%
2025-04-09	68.3200	76.4400	67.6400	74.2800	+7.528%	194,257	-14.553%
2025-04-08	74.2700	75.4200	67.7600	69.0800	-3.976%	92,221	-8.121%
2025-04-07	69.7600	75.6900	69.0000	71.9400	-1.276%	118,895	-11.774%
2025-04-04	68.4800	74.0050	67.4200	72.8700	+1.152%	168,041	-12.900%
2025-04-03	73.3500	73.3500	70.2650	72.0400	-7.677%	185,750	-11.896%
2025-04-02	73.3200	78.1628	73.3200	78.0300	+4.696%	96,620	-18.659%
2025-04-01	73.8900	75.4790	73.6200	74.5300	-0.600%	76,693	-14.840%
2025-03-31	74.0400	76.3057	74.0400	74.9800	-2.128%	83,339	-15.351%
2025-03-28	79.8300	79.8300	75.7700	76.6100	-4.761%	69,094	-17.152%
2025-03-27	80.1300	81.1200	78.8000	80.4400	+0.525%	52,413	-21.096%
2025-03-26	81.0900	81.9800	79.5400	80.0200	-1.526%	73,844	-20.682%
2025-03-25	83.2700	83.5750	81.1500	81.2600	-3.515%	107,205	-21.893%
2025-03-24	81.9800	84.3250	81.1200	84.2200	+4.738%	84,349	-24.638%
2025-03-21	80.8600	81.8100	79.7367	80.4100	-2.439%	261,192	-21.067%
2025-03-20	80.1600	83.4300	80.1600	82.4200	+0.968%	75,862	-22.992%
2025-03-19	80.0900	82.3282	79.5100	81.6300	+1.948%	76,188	-22.247%
2025-03-18	81.1200	82.1100	79.9200	80.0700	-1.319%	83,618	-20.732%
2025-03-17	80.0100	82.3700	80.0100	81.1400	+0.309%	58,382	-21.777%
2025-03-14	79.4500	81.3800	79.3250	80.8900	+3.216%	95,292	-21.535%
2025-03-13	78.2900	80.8000	76.8350	78.3700	-0.216%	91,540	-19.012%
2025-03-12	77.7900	79.4500	77.1700	78.5400	+1.907%	74,362	-19.188%
2025-03-11	77.2900	79.2400	77.0500	77.0700	+0.013%	82,701	-17.646%
2025-03-10	77.9400	80.0700	75.6900	77.0600	-1.822%	99,686	-17.636%
2025-03-07	77.0600	79.2800	75.9900	78.4900	+1.829%	77,989	-19.136%
2025-03-06	75.6300	77.5800	75.1200	77.0800	+0.443%	68,896	-17.657%
2025-03-05	75.3100	77.3427	74.3000	76.7400	+2.635%	76,451	-17.292%
2025-03-04	75.8800	76.7501	73.0100	74.7700	-3.783%	66,653	-15.113%
2025-03-03	79.6600	81.9850	76.9726	77.7100	-2.091%	71,889	-18.325%
2025-02-28	81.5700	82.1200	79.2400	79.3700	-2.193%	102,254	-20.033%
2025-02-27	82.8700	84.2480	79.4240	81.1500	-3.393%	118,349	-21.787%
2025-02-26	84.4100	85.7100	83.9700	84.0000	+0.012%	81,538	-24.440%
2025-02-25	81.8800	85.2200	81.8800	83.9900	+2.427%	122,526	-24.431%
2025-02-24	82.6200	83.1450	80.3000	82.0000	-0.642%	102,546	-22.598%
2025-02-21	91.9900	91.9900	82.2300	82.5300	-8.544%	157,267	-23.095%
2025-02-20	91.3000	91.3400	88.3900	90.2400	-1.924%	155,061	-29.665%
2025-02-19	95.9500	95.9500	86.2100	92.0100	-7.713%	198,607	-31.018%
2025-02-18	101.6800	101.6800	97.6100	99.7000	-2.082%	62,282	-36.339%
2025-02-14	102.3000	103.1000	101.2100	101.8200	+0.266%	37,595	-37.665%
2025-02-13	100.4200	101.9599	100.1100	101.5500	+1.774%	39,583	-37.499%
2025-02-12	100.6300	101.4100	99.7600	99.7800	-3.258%	44,796	-36.390%
2025-02-11	102.3500	106.0100	102.3500	103.1400	-1.055%	37,063	-38.462%
2025-02-10	103.9400	105.1075	103.2700	104.2400	+1.312%	40,262	-39.112%
2025-02-07	105.8100	106.0150	102.1200	102.8900	-2.998%	38,004	-38.313%
2025-02-06	106.1200	107.6400	105.8200	106.0700	+0.284%	27,329	-40.162%
2025-02-05	106.9000	106.9000	104.8710	105.7700	-0.019%	61,705	-39.992%
2025-02-04	103.2200	105.9750	101.9200	105.7900	+2.104%	37,586	-40.004%
2025-02-03	105.2000	105.9150	103.2546	103.6100	-3.869%	46,116	-38.741%
2025-01-31	111.2700	111.6000	107.4500	107.7800	-3.991%	52,802	-41.112%
2025-01-30	109.6300	114.1900	107.7200	112.2600	+4.408%	90,300	-43.462%
2025-01-29	107.4500	108.9400	106.0950	107.5200	-0.371%	56,284	-40.969%
2025-01-28	109.5700	109.5700	106.5900	107.9200	-1.855%	62,153	-41.188%
2025-01-27	109.5100	111.3550	108.1150	109.9600	+0.466%	73,159	-42.279%
2025-01-24	108.2900	109.7300	106.7400	109.4500	+1.230%	68,704	-42.010%
2025-01-23	107.5100	109.3000	107.3800	108.1200	+0.455%	44,204	-41.297%
2025-01-22	109.5200	111.1300	107.2700	107.6300	-2.527%	75,338	-41.029%
2025-01-21	108.1800	111.3700	108.1800	110.4200	+3.467%	59,652	-42.519%
2025-01-17	108.9300	109.3250	105.8500	106.7200	-0.224%	62,910	-40.527%
2025-01-16	108.2400	109.2500	105.6800	106.9600	-1.754%	72,699	-40.660%
2025-01-15	108.4800	109.3600	106.5550	108.8700	+4.743%	75,688	-41.701%
2025-01-14	101.4900	104.4800	100.5800	103.9400	+1.722%	84,675	-38.936%
2025-01-13	94.4000	102.4900	93.8600	102.1800	+6.349%	85,882	-37.884%
2025-01-10	95.2100	97.0650	94.6200	96.0800	-1.608%	47,560	-33.940%
2025-01-08	96.4600	99.5400	96.4600	97.6500	-0.803%	45,319	-35.003%
2025-01-07	100.4400	101.6700	98.1400	98.4400	-2.196%	73,406	-35.524%
2025-01-06	101.4200	104.1100	99.7900	100.6500	-0.386%	43,362	-36.940%
2025-01-03	100.5600	101.5000	97.0573	101.0400	+1.182%	40,832	-37.183%
2025-01-02	103.3200	104.5450	98.7700	99.8600	-2.251%	46,560	-36.441%
2024-12-31	102.5300	104.4800	101.5800	102.1600	-0.283%	31,919	-37.872%
2024-12-30	102.9300	103.9800	100.1800	102.4500	-1.224%	30,348	-38.048%
2024-12-27	105.3200	105.9100	102.0700	103.7200	-2.674%	48,285	-38.806%
2024-12-26	106.5600	107.1000	105.2150	106.5700	-0.643%	40,955	-40.443%
2024-12-24	105.5700	107.3200	105.0000	107.2600	+1.466%	22,546	-40.826%
2024-12-23	106.0400	107.1300	105.4717	105.7100	-0.993%	31,613	-39.958%
2024-12-20	104.4200	108.9900	104.4200	106.7700	+0.527%	153,285	-40.554%
2024-12-19	111.5600	112.6450	105.7450	106.2100	-3.813%	67,984	-40.241%
2024-12-18	116.4100	118.1550	109.3400	110.4200	-5.105%	58,693	-42.519%
2024-12-17	117.0300	118.9250	115.0400	116.3600	-0.987%	39,745	-45.454%
2024-12-16	119.0000	120.4100	115.6700	117.5200	-1.069%	43,379	-45.992%
2024-12-13	121.1100	126.4513	117.9200	118.7900	-2.535%	40,875	-46.570%
2024-12-12	123.2000	123.6800	121.6650	121.8800	-1.978%	33,028	-47.924%
2024-12-11	125.3100	126.1550	123.4700	124.3400	+0.250%	40,072	-48.954%
2024-12-10	128.1400	128.1600	123.4200	124.0300	-3.321%	80,517	-48.827%
2024-12-09	128.2700	130.0600	127.9300	128.2900	+0.801%	29,953	-50.526%
2024-12-06	128.0000	128.0000	125.9100	127.2700	+0.497%	37,227	-50.130%
2024-12-05	128.2950	128.9000	125.5000	126.6400	-1.547%	27,605	-49.882%
2024-12-04	127.3500	128.9100	125.8600	128.6300	+1.403%	36,120	-50.657%
2024-12-03	127.5500	128.1000	125.0000	126.8500	+0.103%	42,464	-49.965%
2024-12-02	125.0700	128.7400	124.5800	126.7200	+0.811%	38,109	-49.913%
2024-11-29	127.0000	128.1800	124.7700	125.7000	+0.456%	30,032	-49.507%
2024-11-27	126.2000	129.0000	124.8100	125.1300	-0.612%	31,327	-49.277%
2024-11-26	129.9100	129.9100	125.7800	125.9000	-4.375%	66,611	-49.587%
2024-11-25	130.0200	134.7920	129.7109	131.6600	+3.238%	56,489	-51.792%
2024-11-22	124.7200	127.5400	124.7200	127.5300	+3.380%	57,803	-50.231%
2024-11-21	122.6700	126.0000	122.6700	123.3600	+1.698%	52,985	-48.549%
2024-11-20	120.5400	122.0100	119.0300	121.3000	+0.207%	31,710	-47.675%
2024-11-19	120.8500	121.6100	119.8800	121.0500	-1.393%	49,913	-47.567%
2024-11-18	120.3000	123.5400	120.2000	122.7600	+1.969%	52,037	-48.297%
2024-11-15	123.4500	123.4500	118.5790	120.3900	-0.783%	37,961	-47.280%
2024-11-14	125.1800	126.3700	119.6400	121.3400	-1.932%	55,563	-47.692%
2024-11-13	123.6500	127.4550	123.3900	123.7300	+1.610%	47,085	-48.703%
2024-11-12	123.1500	124.8400	121.6375	121.7700	-2.817%	46,126	-47.877%
2024-11-11	123.5500	125.8300	123.5500	125.3000	+2.487%	39,648	-49.346%
2024-11-08	122.3200	124.0750	121.2800	122.2600	-0.123%	48,121	-48.086%
2024-11-07	121.4900	124.5450	120.1700	122.4100	-0.228%	50,809	-48.150%
2024-11-06	120.0000	126.5500	119.9100	122.6900	+5.331%	86,754	-48.268%
2024-11-05	108.7700	117.4600	108.7700	116.4800	+5.872%	68,955	-45.510%
2024-11-04	109.3600	113.2200	109.3600	110.0200	+0.118%	43,935	-42.310%
2024-11-01	110.9600	113.5800	109.2600	109.8900	+0.393%	55,265	-42.242%
2024-10-31	112.3700	112.6750	108.7300	109.4600	-3.030%	109,193	-42.015%
2024-10-30	107.7000	119.1050	107.7000	112.8800	+9.137%	153,026	-43.772%
2024-10-29	105.0600	106.6700	101.6900	103.4300	-3.318%	71,409	-38.635%
2024-10-28	105.6500	107.3100	105.6500	106.9800	+2.688%	68,679	-40.671%
2024-10-25	105.0400	105.8650	103.3950	104.1800	+0.106%	45,076	-39.077%
2024-10-24	102.9200	104.0900	101.6300	104.0700	+1.601%	41,446	-39.012%
2024-10-23	99.8600	102.9400	99.8600	102.4300	+1.951%	47,124	-38.036%
2024-10-22	102.0000	102.0800	100.4700	100.4700	-2.428%	59,977	-36.827%
2024-10-21	108.7300	108.7300	102.9300	102.9700	-5.998%	42,783	-38.361%
2024-10-18	110.4100	110.7500	109.2100	109.5400	-0.300%	49,805	-42.058%
2024-10-17	112.6200	112.6800	108.6600	109.8700	-2.598%	47,989	-42.232%
2024-10-16	110.9200	113.1000	110.4750	112.8000	+3.524%	35,999	-43.732%
2024-10-15	110.2500	111.2900	108.9600	108.9600	-0.792%	58,000	-41.749%
2024-10-14	108.7300	110.4600	108.0201	109.8300	+0.531%	32,544	-42.211%
2024-10-11	106.2700	109.3000	106.2700	109.2500	+3.134%	33,274	-41.904%
2024-10-10	106.9100	107.7547	105.3230	105.9300	-2.834%	38,580	-40.083%
2024-10-09	108.0600	109.2600	106.7100	109.0200	+0.907%	46,572	-41.781%
2024-10-08	107.7400	108.3700	106.1950	108.0400	+1.000%	68,315	-41.253%
2024-10-07	104.7100	106.9700	104.1074	106.9700	+0.744%	86,333	-40.666%
2024-10-04	106.0700	106.2000	103.3050	106.1800	+2.619%	94,460	-40.224%
2024-10-03	102.0000	103.5000	101.0750	103.4700	-0.019%	44,231	-38.659%
2024-10-02	103.5400	105.5400	102.3350	103.4900	-1.259%	63,697	-38.670%
2024-10-01	104.6700	105.8400	103.4700	104.8100	-0.579%	39,555	-39.443%
2024-09-30	103.0400	106.3450	103.0400	105.4200	+0.822%	47,829	-39.793%
2024-09-27	108.1200	108.9299	103.9800	104.5600	-1.303%	133,397	-39.298%
2024-09-26	105.7200	108.7900	105.6300	105.9400	+2.814%	69,625	-40.089%
2024-09-25	105.8900	105.8900	102.8900	103.0400	-2.857%	44,835	-38.403%
2024-09-24	107.3300	107.5250	105.0345	106.0700	-0.776%	36,351	-40.162%
2024-09-23	109.2700	110.4750	106.3200	106.9000	-0.835%	39,165	-40.627%
2024-09-20	109.3000	111.2400	107.8000	107.8000	-2.399%	171,560	-41.122%
2024-09-19	110.6100	111.6800	108.1000	110.4500	+4.012%	40,628	-42.535%
2024-09-18	106.0789	111.4499	105.3700	106.1900	+0.616%	50,729	-40.230%
2024-09-17	105.3400	106.5400	104.1862	105.5400	+1.971%	50,307	-39.862%
2024-09-16	102.9400	104.1400	101.6000	103.5000	+1.371%	56,114	-38.676%
2024-09-13	99.4200	103.1200	99.1750	102.1000	+4.686%	59,719	-37.835%
2024-09-12	95.1300	97.5800	93.7700	97.5300	+3.700%	66,569	-34.923%
2024-09-11	92.1600	94.0500	90.8200	94.0500	+0.977%	60,494	-32.515%
2024-09-10	91.8000	93.7100	90.6600	93.1400	+2.172%	62,944	-31.855%

document.getElementById("s2jcZK").onerror = function(){this.style.display='none';}; .dark-mode .yCJtpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yCJtpX{ color: #333333; background-color: white; border: 2px solid #333333; }BXCBlueLinx Holdings Inc.stock NYSE

BXC
BlueLinx Holdings Inc.
stock NYSE