Dark

BXC
BlueLinx Holdings Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:30 PM EDT

56.52USD-6.702%(-4.06)160,776

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-60.58)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

56.84USD+0.566%(+0.32)19,883

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	61.3400	61.4100	56.5050	56.8400	-6.174%	160,776	0.000%
2026-07-01	60.9900	62.4650	59.3700	60.5800	-2.101%	196,754	-6.174%
2026-06-30	63.3700	63.6150	61.3550	61.8800	-2.135%	182,076	-8.145%
2026-06-29	64.0500	64.0500	61.0200	63.2300	-3.140%	135,791	-10.106%
2026-06-26	62.6500	65.2800	62.2400	65.2800	+3.520%	364,752	-12.929%
2026-06-25	60.4900	63.4800	60.4900	63.0600	+3.888%	151,753	-9.864%
2026-06-24	55.0400	60.8400	55.0000	60.7000	+10.868%	244,582	-6.359%
2026-06-23	54.8800	56.3600	54.0900	54.7500	-1.387%	105,820	+3.817%
2026-06-22	57.0800	58.4450	55.1000	55.5200	-3.544%	98,320	+2.378%
2026-06-18	55.2700	58.8150	54.9800	57.5600	+5.809%	316,437	-1.251%
2026-06-17	54.9200	58.1900	53.8200	54.4000	-1.324%	124,592	+4.485%
2026-06-16	56.0100	56.3700	54.9800	55.1300	-0.667%	68,837	+3.102%
2026-06-15	55.6300	58.2700	55.1000	55.5000	+0.799%	88,379	+2.414%
2026-06-12	56.0000	57.8500	55.0600	55.0600	-0.864%	108,930	+3.233%
2026-06-11	52.2500	55.6700	51.6700	55.5400	+6.337%	77,280	+2.341%
2026-06-10	54.3900	54.3900	52.2270	52.2300	-2.810%	63,051	+8.826%
2026-06-09	52.0000	54.6635	52.0000	53.7400	+4.208%	104,991	+5.769%
2026-06-08	50.5700	52.6999	49.9800	51.5700	+2.525%	90,773	+10.219%
2026-06-05	50.6000	51.8551	49.6200	50.3000	-2.614%	103,904	+13.002%
2026-06-04	51.7100	53.0200	50.7150	51.6500	+1.017%	97,882	+10.048%
2026-06-03	52.0400	52.6000	50.5100	51.1300	-2.647%	113,643	+11.168%
2026-06-02	50.5000	52.6000	49.9200	52.5200	+3.712%	131,072	+8.225%
2026-06-01	51.6200	51.9400	49.4900	50.6400	-2.597%	89,698	+12.243%
2026-05-29	52.6300	53.3650	51.3500	51.9900	-1.906%	260,076	+9.329%
2026-05-28	51.9200	53.7850	51.6600	53.0000	+1.126%	91,659	+7.245%
2026-05-27	51.9600	53.2200	51.0800	52.4100	+2.785%	127,241	+8.453%
2026-05-26	49.2400	50.9900	48.6700	50.9900	+4.381%	102,659	+11.473%
2026-05-22	49.6300	49.6300	47.3100	48.8500	-1.113%	189,986	+16.356%
2026-05-21	47.9500	49.8200	46.5000	49.4000	+1.730%	81,133	+15.061%
2026-05-20	46.9900	48.8400	46.4600	48.5600	+3.628%	134,684	+17.051%
2026-05-19	51.9600	51.9600	46.6700	46.8600	-11.166%	161,702	+21.297%
2026-05-18	50.3500	53.3100	49.5650	52.7500	+4.373%	340,169	+7.754%
2026-05-15	51.8100	52.9950	50.4200	50.5400	-3.199%	188,667	+12.465%
2026-05-14	49.6600	54.1900	49.2800	52.2100	+7.251%	173,279	+8.868%
2026-05-13	48.2600	49.0100	46.8950	48.6800	0.000%	152,947	+16.763%
2026-05-12	50.6600	50.6600	48.4500	48.6800	-3.585%	125,096	+16.763%
2026-05-11	52.1500	52.7900	49.8200	50.4900	-3.627%	153,940	+12.577%
2026-05-08	52.6200	53.2300	51.2500	52.3900	-1.076%	109,176	+8.494%
2026-05-07	58.4600	61.9999	52.5300	52.9600	-9.779%	149,632	+7.326%
2026-05-06	54.8950	61.9100	52.3000	58.7000	+27.084%	308,941	-3.169%
2026-05-05	48.5600	49.9300	46.0000	46.1900	-5.076%	279,994	+23.057%
2026-05-04	51.7200	52.3350	47.3600	48.6600	-6.603%	107,674	+16.811%
2026-05-01	53.7500	53.7500	51.3000	52.1000	-1.624%	90,055	+9.098%
2026-04-30	53.1700	53.4600	52.0000	52.9600	+0.284%	117,968	+7.326%
2026-04-29	55.5000	55.7550	52.2600	52.8100	-5.932%	99,660	+7.631%
2026-04-28	56.1500	56.8100	54.5100	56.1400	-0.848%	87,455	+1.247%
2026-04-27	58.1600	59.7150	56.5500	56.6200	-2.965%	57,684	+0.389%
2026-04-24	57.0600	58.6000	55.7750	58.3500	+1.461%	73,522	-2.588%
2026-04-23	56.7100	57.7500	55.7400	57.5100	+2.040%	63,977	-1.165%
2026-04-22	56.9300	57.4850	55.4601	56.3600	+0.625%	53,516	+0.852%
2026-04-21	60.4000	61.1100	55.5800	56.0100	-6.259%	89,862	+1.482%
2026-04-20	57.6500	61.0200	57.6500	59.7500	+2.522%	103,494	-4.870%
2026-04-17	56.9600	59.6700	56.9600	58.2800	+5.618%	111,331	-2.471%
2026-04-16	54.7300	55.8500	54.4000	55.1800	+0.254%	68,256	+3.008%
2026-04-15	56.3300	56.3300	54.6200	55.0400	-2.842%	58,133	+3.270%
2026-04-14	57.1300	58.1899	56.6500	56.6500	-1.048%	57,712	+0.335%
2026-04-13	55.1200	57.2500	53.9100	57.2500	+2.305%	57,824	-0.716%
2026-04-10	56.2600	56.7900	55.5703	55.9600	-0.727%	61,545	+1.573%
2026-04-09	53.6700	57.2000	53.5300	56.3700	+4.835%	122,005	+0.834%
2026-04-08	54.7100	55.7350	52.8800	53.7700	+5.246%	178,752	+5.710%
2026-04-07	50.9000	51.8400	50.0000	51.0900	-0.661%	88,014	+11.255%
2026-04-06	51.3500	51.9100	50.5600	51.4300	-0.252%	99,056	+10.519%
2026-04-02	52.4400	53.0600	50.4200	51.5600	-4.146%	76,314	+10.240%
2026-04-01	55.1300	55.5100	53.7800	53.7900	-0.720%	103,515	+5.670%
2026-03-31	54.2200	55.5250	52.9300	54.1800	+2.246%	164,621	+4.910%
2026-03-30	52.2200	53.9400	51.5350	52.9900	+2.258%	85,643	+7.266%
2026-03-27	52.3200	52.6700	51.3850	51.8200	-1.670%	75,346	+9.687%
2026-03-26	52.7000	53.8650	51.2700	52.7000	-1.255%	75,923	+7.856%
2026-03-25	53.2400	53.6500	51.0300	53.3700	+2.951%	102,954	+6.502%
2026-03-24	47.9400	52.0500	47.3900	51.8400	+5.302%	116,563	+9.645%
2026-03-23	47.5900	50.2550	47.5900	49.2300	+8.580%	142,710	+15.458%
2026-03-20	46.4900	46.4900	44.7800	45.3400	-2.432%	616,817	+25.364%
2026-03-19	46.7000	47.4300	45.9300	46.4700	-2.456%	133,739	+22.315%
2026-03-18	49.1000	49.8550	47.4800	47.6400	-5.213%	112,397	+19.312%
2026-03-17	50.5300	51.5950	49.0900	50.2600	-0.887%	92,013	+13.092%
2026-03-16	50.1100	51.2799	48.7200	50.7100	+2.714%	93,915	+12.088%
2026-03-13	51.8800	51.8800	48.9200	49.3700	-2.662%	111,892	+15.131%
2026-03-12	53.5400	53.8050	50.4000	50.7200	-7.428%	135,350	+12.066%
2026-03-11	56.3100	57.3600	54.7600	54.7900	-3.386%	118,698	+3.742%
2026-03-10	57.5500	58.5100	56.6600	56.7100	-3.093%	77,783	+0.229%
2026-03-09	58.2900	58.9799	54.6450	58.5200	-2.369%	177,763	-2.871%
2026-03-06	60.8400	61.0100	58.4300	59.9400	-3.509%	73,109	-5.172%
2026-03-05	63.1200	64.3900	61.0500	62.1200	-2.846%	62,301	-8.500%
2026-03-04	63.5200	64.7168	62.1850	63.9400	+0.725%	48,568	-11.104%
2026-03-03	62.8700	64.2450	61.1000	63.4800	-2.158%	56,464	-10.460%
2026-03-02	64.1000	65.5500	62.3900	64.8800	-1.578%	75,602	-12.392%
2026-02-27	66.4300	66.8300	64.5100	65.9200	-3.159%	94,246	-13.774%
2026-02-26	67.1300	68.2400	64.7500	68.0700	+1.370%	87,641	-16.498%
2026-02-25	72.2800	72.3050	63.9600	67.1500	-4.317%	141,764	-15.354%
2026-02-24	67.2600	70.4300	65.0200	70.1800	+4.575%	166,612	-19.008%
2026-02-23	71.2900	72.0000	66.0000	67.1100	-7.740%	133,038	-15.303%
2026-02-20	73.4900	75.0350	71.5000	72.7400	-0.967%	64,811	-21.859%
2026-02-19	74.4900	74.4900	72.2800	73.4500	-1.621%	49,639	-22.614%
2026-02-18	73.8500	75.6250	72.1601	74.6600	+0.322%	69,929	-23.868%
2026-02-17	73.5200	75.0900	72.5352	74.4200	+0.040%	54,492	-23.623%
2026-02-13	76.0100	76.8200	74.1900	74.3900	-1.313%	70,492	-23.592%
2026-02-12	79.5500	81.0200	74.9400	75.3800	-4.084%	81,434	-24.595%
2026-02-11	78.4500	79.5350	76.8401	78.5900	-0.127%	70,676	-27.675%
2026-02-10	78.8000	80.3400	78.2000	78.6900	+0.743%	66,229	-27.767%
2026-02-09	79.2300	79.5900	77.5300	78.1100	-1.189%	52,183	-27.231%
2026-02-06	77.0000	79.9700	76.6000	79.0500	+3.266%	64,202	-28.096%
2026-02-05	78.0300	79.0000	75.9800	76.5500	-3.040%	102,327	-25.748%
2026-02-04	74.7300	79.0600	73.7550	78.9500	+7.620%	130,868	-28.005%
2026-02-03	69.7900	75.1400	69.7900	73.3600	+4.995%	98,820	-22.519%
2026-02-02	69.8200	71.8600	68.0100	69.8700	+0.446%	99,432	-18.649%
2026-01-30	67.8900	70.2400	66.3800	69.5600	+1.311%	152,745	-18.286%
2026-01-29	68.7900	68.8750	66.5200	68.6600	+0.015%	88,644	-17.215%
2026-01-28	69.0100	69.0100	67.5500	68.6500	-0.995%	66,106	-17.203%
2026-01-27	70.4600	70.7950	68.0000	69.3400	-2.517%	56,804	-18.027%
2026-01-26	73.3100	73.3100	70.5400	71.1300	-2.974%	78,807	-20.090%
2026-01-23	74.1500	75.7950	72.5400	73.3100	-2.461%	68,312	-22.466%
2026-01-22	75.5000	76.4500	74.5600	75.1600	+0.481%	70,437	-24.375%
2026-01-21	74.1300	77.0000	73.2800	74.8000	+1.424%	89,219	-24.011%
2026-01-20	74.0600	75.1400	72.6600	73.7500	-3.355%	72,754	-22.929%
2026-01-16	78.8400	79.0000	75.9700	76.3100	-3.393%	106,346	-25.514%
2026-01-15	76.5300	80.1200	76.5300	78.9900	+3.349%	122,888	-28.042%
2026-01-14	74.5700	77.3700	73.3800	76.4300	+1.609%	100,638	-25.631%
2026-01-13	74.8000	76.8000	74.3200	75.2200	+0.040%	83,813	-24.435%
2026-01-12	71.4200	75.8300	71.4200	75.1900	+4.402%	227,829	-24.405%
2026-01-09	68.0000	72.6000	67.6200	72.0200	+7.493%	147,904	-21.077%
2026-01-08	61.5100	68.1300	61.5100	67.0000	+8.344%	101,365	-15.164%
2026-01-07	65.0100	65.0100	60.7600	61.8400	-4.228%	107,241	-8.085%
2026-01-06	62.9500	64.7800	62.8450	64.5700	+1.096%	67,320	-11.972%
2026-01-05	60.4500	65.7550	60.2100	63.8700	+5.136%	81,173	-11.007%
2026-01-02	61.3700	61.8950	59.9170	60.7500	-1.107%	63,626	-6.436%
2025-12-31	61.3900	62.8800	60.8650	61.4300	-0.292%	81,676	-7.472%
2025-12-30	62.5700	62.5700	61.3500	61.6100	-0.853%	42,203	-7.742%
2025-12-29	62.8200	62.9200	61.3500	62.1400	-0.655%	60,751	-8.529%
2025-12-26	62.9000	62.9650	61.3650	62.5500	+0.144%	39,373	-9.129%
2025-12-24	61.2900	62.7300	61.2900	62.4600	+1.611%	35,894	-8.998%
2025-12-23	61.0100	61.7050	60.0200	61.4700	+0.986%	113,285	-7.532%
2025-12-22	62.6500	63.7100	60.4900	60.8700	-3.027%	75,869	-6.621%
2025-12-19	64.1600	64.1600	61.5100	62.7700	-3.058%	362,131	-9.447%
2025-12-18	64.3200	65.2300	63.4100	64.7500	+2.291%	95,543	-12.216%
2025-12-17	62.7400	64.7300	62.6600	63.3000	-0.346%	91,858	-10.205%
2025-12-16	63.3700	65.7600	63.3700	63.5200	-0.579%	69,135	-10.516%
2025-12-15	65.7700	66.1300	63.4100	63.8900	-2.129%	72,021	-11.035%
2025-12-12	67.2900	67.2900	65.0400	65.2800	-2.173%	82,387	-12.929%
2025-12-11	64.2500	66.9290	64.2500	66.7300	+4.038%	96,536	-14.821%
2025-12-10	60.7100	65.2700	60.3000	64.1400	+5.946%	99,941	-11.381%
2025-12-09	58.8600	61.0600	58.4700	60.5400	+2.281%	83,522	-6.112%
2025-12-08	60.9700	61.9800	59.0900	59.1900	-2.068%	75,684	-3.970%
2025-12-05	60.0000	61.5300	59.8700	60.4400	+0.349%	78,768	-5.956%
2025-12-04	63.3600	63.4800	59.4500	60.2300	-5.329%	99,002	-5.628%
2025-12-03	62.0100	65.9899	60.7500	63.6200	+3.346%	117,804	-10.657%
2025-12-02	62.9300	62.9300	60.8000	61.5600	-0.838%	140,838	-7.667%
2025-12-01	61.4100	63.8380	61.3200	62.0800	-0.497%	74,728	-8.441%
2025-11-28	61.9200	62.7650	61.6800	62.3900	+0.209%	35,437	-8.896%
2025-11-26	60.1800	63.7700	59.5501	62.2600	+2.486%	138,157	-8.705%
2025-11-25	57.0900	60.9600	53.7101	60.7500	+7.636%	86,013	-6.436%
2025-11-24	57.1800	57.4550	56.1300	56.4400	-1.929%	71,696	+0.709%
2025-11-21	54.3100	60.4150	54.3100	57.5500	+7.751%	298,887	-1.234%
2025-11-20	55.2000	55.2250	53.0200	53.4100	-1.766%	68,662	+6.422%
2025-11-19	53.6200	55.1800	53.2300	54.3700	+0.909%	84,389	+4.543%
2025-11-18	53.0000	54.8850	53.0000	53.8800	+1.088%	142,957	+5.494%
2025-11-17	55.4700	56.0200	52.7100	53.3000	-3.912%	145,903	+6.642%
2025-11-14	55.0100	56.4250	54.7000	55.4700	-0.252%	104,651	+2.470%
2025-11-13	56.8800	58.2300	55.4500	55.6100	-3.672%	94,816	+2.212%
2025-11-12	58.2300	59.2100	56.3600	57.7300	-0.791%	75,161	-1.542%
2025-11-11	59.8700	60.8000	58.0750	58.1900	-2.497%	117,302	-2.320%
2025-11-10	60.9300	61.3350	59.2900	59.6800	-1.664%	101,154	-4.759%
2025-11-07	61.9600	62.1900	60.2300	60.6900	-1.796%	68,718	-6.344%
2025-11-06	64.9500	64.9500	60.3250	61.8000	-4.879%	133,870	-8.026%
2025-11-05	62.9600	66.0800	61.2000	64.9700	+1.866%	116,926	-12.513%
2025-11-04	64.3400	64.7800	62.2200	63.7800	-1.650%	110,325	-10.881%
2025-11-03	64.9600	65.8400	63.4400	64.8500	-0.902%	77,537	-12.352%
2025-10-31	65.4700	66.3350	64.1300	65.4400	-0.803%	71,979	-13.142%
2025-10-30	67.2500	68.4900	65.8400	65.9700	-2.842%	56,002	-13.840%
2025-10-29	70.0000	71.4500	67.0200	67.9000	-3.906%	88,835	-16.289%
2025-10-28	71.4300	71.7600	70.3500	70.6600	-2.106%	85,651	-19.558%
2025-10-27	72.9200	73.7100	71.8500	72.1800	-0.592%	57,469	-21.252%
2025-10-24	72.7300	73.2050	71.9200	72.6100	+1.297%	39,413	-21.719%
2025-10-23	72.0000	72.5700	71.3600	71.6800	-0.139%	40,903	-20.703%
2025-10-22	73.1800	73.6550	71.3500	71.7800	-1.455%	65,725	-20.814%
2025-10-21	71.2800	73.6900	71.2800	72.8400	+1.491%	63,844	-21.966%
2025-10-20	70.5100	72.1750	70.5100	71.7700	+2.309%	54,859	-20.803%
2025-10-17	70.2100	71.4400	69.6800	70.1500	-0.313%	69,038	-18.974%
2025-10-16	73.0300	73.3000	70.1400	70.3700	-3.669%	49,160	-19.227%
2025-10-15	73.4500	75.0000	72.2800	73.0500	-0.599%	55,400	-22.190%
2025-10-14	69.9800	74.0000	69.9800	73.4900	+4.271%	57,743	-22.656%
2025-10-13	71.5200	72.0600	70.4100	70.4800	-0.184%	62,732	-19.353%
2025-10-10	73.9100	73.9100	70.4800	70.6100	-3.314%	74,711	-19.501%
2025-10-09	74.0800	74.1600	72.3150	73.0300	-1.907%	73,397	-22.169%
2025-10-08	71.9600	74.4700	71.4350	74.4500	+3.980%	71,879	-23.653%
2025-10-07	70.3800	73.7500	70.3800	71.6000	+1.330%	146,383	-20.615%
2025-10-06	73.0100	73.0100	70.6600	70.6600	-2.403%	86,320	-19.558%
2025-10-03	74.5400	74.8600	72.3600	72.4000	-1.497%	50,120	-21.492%
2025-10-02	73.2800	73.8900	72.4100	73.5000	-0.231%	73,277	-22.667%
2025-10-01	73.1300	75.4800	72.4700	73.6700	+0.807%	86,870	-22.845%
2025-09-30	72.5600	73.4700	71.9500	73.0800	-0.504%	107,836	-22.222%
2025-09-29	73.9100	74.3250	72.7750	73.4500	-0.850%	54,419	-22.614%
2025-09-26	72.7100	74.2600	72.7100	74.0800	+1.563%	53,806	-23.272%
2025-09-25	72.9100	73.5900	71.7600	72.9400	-0.951%	65,343	-22.073%
2025-09-24	73.6900	75.0150	73.1550	73.6400	-1.048%	65,312	-22.814%
2025-09-23	76.3100	77.5450	74.3300	74.4200	-1.717%	119,349	-23.623%
2025-09-22	75.0100	76.1250	72.6300	75.7200	-0.224%	182,208	-24.934%
2025-09-19	78.1400	78.1400	75.1900	75.8900	-3.152%	208,728	-25.102%
2025-09-18	77.7700	79.4150	75.8500	78.3600	+2.552%	98,617	-27.463%
2025-09-17	79.0000	81.4420	75.9900	76.4100	-2.277%	132,966	-25.612%
2025-09-16	78.6000	78.6000	77.1900	78.1900	-0.522%	44,966	-27.305%
2025-09-15	78.5600	79.7700	76.8500	78.6000	+0.499%	98,366	-27.684%
2025-09-12	82.3300	82.3900	77.9900	78.2100	-5.234%	83,576	-27.324%
2025-09-11	79.2700	82.6400	79.2700	82.5300	+3.746%	103,481	-31.128%
2025-09-10	78.5400	79.8500	77.6650	79.5500	+0.952%	63,251	-28.548%
2025-09-09	84.1100	84.7750	78.2900	78.8000	-7.987%	151,586	-27.868%
2025-09-08	85.6300	85.9850	84.5000	85.6400	-0.604%	63,919	-33.629%
2025-09-05	84.9900	87.8800	84.1700	86.1600	+1.640%	71,139	-34.030%
2025-09-04	82.3700	84.8800	81.6350	84.7700	+4.230%	48,164	-32.948%
2025-09-03	81.9600	82.4350	80.6700	81.3300	-1.728%	92,787	-30.112%
2025-09-02	81.3000	83.0600	80.7600	82.7600	+0.182%	89,327	-31.319%
2025-08-29	84.6800	84.6800	81.7248	82.6100	-0.193%	80,170	-31.195%
2025-08-28	82.8200	83.2500	81.0400	82.7700	+1.087%	64,160	-31.328%
2025-08-27	82.6800	84.0300	81.4200	81.8800	-2.104%	59,371	-30.581%
2025-08-26	84.0600	84.3400	82.9350	83.6400	-1.018%	95,276	-32.042%
2025-08-25	83.2900	85.3500	83.1900	84.5000	+0.249%	100,844	-32.734%
2025-08-22	79.2700	85.5800	79.2700	84.2900	+7.198%	92,404	-32.566%
2025-08-21	76.9000	78.8500	75.8000	78.6300	+1.184%	74,429	-27.712%
2025-08-20	81.4500	81.4500	77.4516	77.7100	-4.133%	191,701	-26.856%
2025-08-19	80.6700	83.2200	79.6850	81.0600	+1.949%	118,104	-29.879%
2025-08-18	78.7600	80.4000	78.7600	79.5100	+0.544%	87,448	-28.512%
2025-08-15	78.4800	79.6800	77.0150	79.0800	+1.907%	133,261	-28.123%
2025-08-14	76.8400	78.1200	76.3900	77.6000	-1.423%	112,848	-26.753%
2025-08-13	74.6800	78.8500	73.8800	78.7200	+5.764%	124,823	-27.795%
2025-08-12	72.6100	75.3541	71.5000	74.4300	+4.258%	110,206	-23.633%
2025-08-11	72.4400	73.8150	70.1400	71.3900	-1.053%	76,096	-20.381%
2025-08-08	72.0600	75.8700	72.0600	72.1500	-2.342%	128,957	-21.220%
2025-08-07	73.1600	75.2900	72.0900	73.8800	+2.185%	138,167	-23.064%
2025-08-06	72.3500	72.5800	70.1500	72.3000	-0.755%	121,336	-21.383%
2025-08-05	71.4800	75.7450	69.9840	72.8500	+2.045%	257,722	-21.977%
2025-08-04	72.3900	72.7950	70.6900	71.3900	-0.833%	66,150	-20.381%
2025-08-01	71.4300	72.7900	69.0100	71.9900	-1.747%	155,832	-21.045%
2025-07-31	72.3100	73.9100	71.9900	73.2700	-0.691%	137,661	-22.424%
2025-07-30	76.0200	78.9200	72.2400	73.7800	-2.755%	270,544	-22.960%
2025-07-29	79.0100	79.5800	73.6900	75.8700	-3.042%	144,599	-25.082%
2025-07-28	79.8100	80.1250	78.2500	78.2500	-2.249%	91,040	-27.361%
2025-07-25	78.5400	80.3050	77.9250	80.0500	+2.157%	71,833	-28.994%
2025-07-24	79.3300	79.7600	78.1100	78.3600	-2.221%	77,401	-27.463%
2025-07-23	78.6500	80.4800	78.6500	80.1400	+3.781%	100,005	-29.074%
2025-07-22	74.9100	77.9100	73.8801	77.2200	+4.521%	200,310	-26.392%
2025-07-21	74.8200	75.7750	73.4700	73.8800	-0.176%	125,027	-23.064%
2025-07-18	80.8600	81.9000	73.2400	74.0100	-10.149%	166,598	-23.200%
2025-07-17	81.7100	82.9753	81.4000	82.3700	+1.080%	76,743	-30.994%
2025-07-16	81.9400	82.2500	79.7350	81.4900	+0.419%	69,662	-30.249%
2025-07-15	84.6400	85.3600	81.1500	81.1500	-3.243%	234,994	-29.957%
2025-07-14	86.5600	86.5600	82.6800	83.8700	-3.108%	279,804	-32.228%
2025-07-11	85.1500	86.7500	84.1300	86.5600	+0.301%	214,367	-34.335%
2025-07-10	85.0000	88.3000	85.0000	86.3000	+0.279%	145,954	-34.137%
2025-07-09	84.4100	86.8100	83.2950	86.0600	+2.992%	80,855	-33.953%
2025-07-08	81.2900	84.3550	80.7900	83.5600	+3.737%	73,162	-31.977%
2025-07-07	82.8400	83.3700	80.4200	80.5500	-4.255%	68,439	-29.435%
2025-07-03	84.2800	85.4350	83.3800	84.1300	-0.024%	35,528	-32.438%
2025-07-02	80.9900	84.5700	80.9900	84.1500	+3.940%	109,934	-32.454%
2025-07-01	74.0200	83.6300	73.8100	80.9600	+8.846%	306,163	-29.792%
2025-06-30	75.3000	76.3984	73.5000	74.3800	+0.162%	72,134	-23.582%
2025-06-27	73.0600	75.8450	73.0600	74.2600	+0.501%	188,896	-23.458%
2025-06-26	73.6000	73.8900	72.3562	73.8900	+0.626%	67,213	-23.075%
2025-06-25	74.5400	74.8150	72.5600	73.4300	-1.582%	94,757	-22.593%
2025-06-24	74.8800	75.2075	73.2400	74.6100	+1.400%	78,848	-23.817%
2025-06-23	67.6900	73.8900	67.6800	73.5800	+7.041%	163,056	-22.751%
2025-06-20	67.2700	75.1050	67.2700	68.7400	+3.805%	357,429	-17.312%
2025-06-18	64.7900	67.5799	64.6200	66.2200	+1.207%	74,827	-14.165%
2025-06-17	67.8200	68.7850	65.2638	65.4300	-4.801%	58,812	-13.129%
2025-06-16	67.9400	68.8000	66.7000	68.7300	+3.198%	102,239	-17.300%
2025-06-13	68.5300	68.8100	66.5850	66.6000	-4.406%	75,445	-14.655%
2025-06-12	69.4000	70.2800	68.7500	69.6700	-1.540%	57,633	-18.415%
2025-06-11	71.5100	72.1250	70.6400	70.7600	-1.063%	84,134	-19.672%
2025-06-10	70.2000	71.7900	69.4100	71.5200	+3.308%	89,039	-20.526%
2025-06-09	68.3300	70.0250	68.3300	69.2300	+2.761%	64,946	-17.897%
2025-06-06	68.1900	68.6050	66.1700	67.3700	+0.823%	103,376	-15.630%
2025-06-05	67.2400	67.4450	65.6500	66.8200	-1.212%	80,588	-14.936%
2025-06-04	67.2900	68.3600	66.7400	67.6400	+0.059%	109,645	-15.967%
2025-06-03	64.8800	67.6900	64.6350	67.6000	+4.418%	56,368	-15.917%
2025-06-02	66.5100	66.5600	63.1350	64.7400	-3.258%	113,167	-12.203%
2025-05-30	67.0800	67.7000	66.3997	66.9200	-1.559%	69,140	-15.063%
2025-05-29	67.5500	67.9950	66.6100	67.9800	+1.782%	74,372	-16.387%
2025-05-28	68.2800	68.2800	66.7800	66.7900	-1.996%	55,695	-14.897%
2025-05-27	67.3000	68.7100	65.9050	68.1500	+3.461%	88,490	-16.596%
2025-05-23	65.0000	66.5000	64.9100	65.8700	-0.962%	105,410	-13.709%
2025-05-22	67.5200	67.5200	66.0300	66.5100	+0.635%	103,601	-14.539%
2025-05-21	68.8900	68.8900	66.0400	66.0900	-5.302%	65,299	-13.996%
2025-05-20	69.5100	71.5600	69.2500	69.7900	-0.186%	99,278	-18.556%
2025-05-19	69.1800	70.5000	69.1800	69.9200	-1.479%	53,417	-18.707%
2025-05-16	69.8500	71.5700	69.5400	70.9700	+1.691%	57,432	-19.910%
2025-05-15	69.7000	71.0950	67.8429	69.7900	-0.866%	55,037	-18.556%
2025-05-14	73.1100	73.6900	70.3900	70.4000	-4.568%	83,653	-19.261%
2025-05-13	73.7100	75.7100	73.0180	73.7700	+1.584%	101,196	-22.950%
2025-05-12	72.2900	74.6599	71.1900	72.6200	+6.606%	106,577	-21.730%
2025-05-09	67.3400	69.6500	67.3400	68.1200	+0.546%	65,407	-16.559%
2025-05-08	65.7300	68.8500	65.7300	67.7500	+4.472%	69,634	-16.103%
2025-05-07	65.5600	65.6700	64.2700	64.8500	+0.356%	79,232	-12.352%
2025-05-06	65.6700	65.6700	64.1900	64.6200	-3.118%	103,144	-12.040%
2025-05-05	67.3400	68.4600	66.6900	66.7000	-2.228%	79,270	-14.783%
2025-05-02	64.6300	69.4600	64.1500	68.2200	+6.995%	138,535	-16.681%
2025-05-01	65.1800	67.1102	63.6062	63.7600	-2.119%	168,166	-10.853%
2025-04-30	67.1500	69.5800	63.5500	65.1400	-9.941%	279,967	-12.742%
2025-04-29	71.4800	72.3300	70.5500	72.3300	-0.152%	134,565	-21.416%
2025-04-28	72.7300	74.1900	71.4095	72.4400	-0.808%	92,115	-21.535%
2025-04-25	73.0800	73.7100	72.0000	73.0300	-1.404%	92,821	-22.169%
2025-04-24	72.2000	74.8799	72.1500	74.0700	+3.508%	88,311	-23.262%
2025-04-23	73.9800	76.0500	71.1100	71.5600	-0.070%	97,177	-20.570%
2025-04-22	71.9900	72.8500	69.1600	71.6100	+1.416%	90,567	-20.626%
2025-04-21	71.5000	71.5600	69.0700	70.6100	-1.849%	72,962	-19.501%
2025-04-17	70.0200	72.5400	70.0100	71.9400	+2.654%	96,788	-20.990%
2025-04-16	70.2400	70.5000	68.6951	70.0800	-0.384%	73,806	-18.893%
2025-04-15	70.4600	72.3505	69.7600	70.3500	-1.277%	66,627	-19.204%
2025-04-14	72.9100	72.9100	69.9300	71.2600	-0.405%	72,422	-20.236%
2025-04-11	71.4000	72.3600	69.1700	71.5500	+0.760%	61,310	-20.559%
2025-04-10	72.3800	73.0500	69.0500	71.0100	-4.402%	93,231	-19.955%
2025-04-09	68.3200	76.4400	67.6400	74.2800	+7.528%	194,257	-23.479%
2025-04-08	74.2700	75.4200	67.7600	69.0800	-3.976%	92,221	-17.719%
2025-04-07	69.7600	75.6900	69.0000	71.9400	-1.276%	118,895	-20.990%
2025-04-04	68.4800	74.0050	67.4200	72.8700	+1.152%	168,041	-21.998%
2025-04-03	73.3500	73.3500	70.2650	72.0400	-7.677%	185,750	-21.099%
2025-04-02	73.3200	78.1628	73.3200	78.0300	+4.696%	96,620	-27.156%
2025-04-01	73.8900	75.4790	73.6200	74.5300	-0.600%	76,693	-23.735%
2025-03-31	74.0400	76.3057	74.0400	74.9800	-2.128%	83,339	-24.193%
2025-03-28	79.8300	79.8300	75.7700	76.6100	-4.761%	69,094	-25.806%
2025-03-27	80.1300	81.1200	78.8000	80.4400	+0.525%	52,413	-29.339%
2025-03-26	81.0900	81.9800	79.5400	80.0200	-1.526%	73,844	-28.968%
2025-03-25	83.2700	83.5750	81.1500	81.2600	-3.515%	107,205	-30.052%
2025-03-24	81.9800	84.3250	81.1200	84.2200	+4.738%	84,349	-32.510%
2025-03-21	80.8600	81.8100	79.7367	80.4100	-2.439%	261,192	-29.312%
2025-03-20	80.1600	83.4300	80.1600	82.4200	+0.968%	75,862	-31.036%
2025-03-19	80.0900	82.3282	79.5100	81.6300	+1.948%	76,188	-30.369%
2025-03-18	81.1200	82.1100	79.9200	80.0700	-1.319%	83,618	-29.012%
2025-03-17	80.0100	82.3700	80.0100	81.1400	+0.309%	58,382	-29.948%
2025-03-14	79.4500	81.3800	79.3250	80.8900	+3.216%	95,292	-29.732%
2025-03-13	78.2900	80.8000	76.8350	78.3700	-0.216%	91,540	-27.472%
2025-03-12	77.7900	79.4500	77.1700	78.5400	+1.907%	74,362	-27.629%
2025-03-11	77.2900	79.2400	77.0500	77.0700	+0.013%	82,701	-26.249%
2025-03-10	77.9400	80.0700	75.6900	77.0600	-1.822%	99,686	-26.239%
2025-03-07	77.0600	79.2800	75.9900	78.4900	+1.829%	77,989	-27.583%
2025-03-06	75.6300	77.5800	75.1200	77.0800	+0.443%	68,896	-26.258%
2025-03-05	75.3100	77.3427	74.3000	76.7400	+2.635%	76,451	-25.932%
2025-03-04	75.8800	76.7501	73.0100	74.7700	-3.783%	66,653	-23.980%
2025-03-03	79.6600	81.9850	76.9726	77.7100	-2.091%	71,889	-26.856%
2025-02-28	81.5700	82.1200	79.2400	79.3700	-2.193%	102,254	-28.386%
2025-02-27	82.8700	84.2480	79.4240	81.1500	-3.393%	118,349	-29.957%
2025-02-26	84.4100	85.7100	83.9700	84.0000	+0.012%	81,538	-32.333%
2025-02-25	81.8800	85.2200	81.8800	83.9900	+2.427%	122,526	-32.325%
2025-02-24	82.6200	83.1450	80.3000	82.0000	-0.642%	102,546	-30.683%
2025-02-21	91.9900	91.9900	82.2300	82.5300	-8.544%	157,267	-31.128%
2025-02-20	91.3000	91.3400	88.3900	90.2400	-1.924%	155,061	-37.012%
2025-02-19	95.9500	95.9500	86.2100	92.0100	-7.713%	198,607	-38.224%
2025-02-18	101.6800	101.6800	97.6100	99.7000	-2.082%	62,282	-42.989%
2025-02-14	102.3000	103.1000	101.2100	101.8200	+0.266%	37,595	-44.176%
2025-02-13	100.4200	101.9599	100.1100	101.5500	+1.774%	39,583	-44.028%
2025-02-12	100.6300	101.4100	99.7600	99.7800	-3.258%	44,796	-43.035%
2025-02-11	102.3500	106.0100	102.3500	103.1400	-1.055%	37,063	-44.890%
2025-02-10	103.9400	105.1075	103.2700	104.2400	+1.312%	40,262	-45.472%
2025-02-07	105.8100	106.0150	102.1200	102.8900	-2.998%	38,004	-44.757%
2025-02-06	106.1200	107.6400	105.8200	106.0700	+0.284%	27,329	-46.413%
2025-02-05	106.9000	106.9000	104.8710	105.7700	-0.019%	61,705	-46.261%
2025-02-04	103.2200	105.9750	101.9200	105.7900	+2.104%	37,586	-46.271%
2025-02-03	105.2000	105.9150	103.2546	103.6100	-3.869%	46,116	-45.140%
2025-01-31	111.2700	111.6000	107.4500	107.7800	-3.991%	52,802	-47.263%
2025-01-30	109.6300	114.1900	107.7200	112.2600	+4.408%	90,300	-49.368%
2025-01-29	107.4500	108.9400	106.0950	107.5200	-0.371%	56,284	-47.135%
2025-01-28	109.5700	109.5700	106.5900	107.9200	-1.855%	62,153	-47.331%
2025-01-27	109.5100	111.3550	108.1150	109.9600	+0.466%	73,159	-48.308%
2025-01-24	108.2900	109.7300	106.7400	109.4500	+1.230%	68,704	-48.068%
2025-01-23	107.5100	109.3000	107.3800	108.1200	+0.455%	44,204	-47.429%
2025-01-22	109.5200	111.1300	107.2700	107.6300	-2.527%	75,338	-47.189%
2025-01-21	108.1800	111.3700	108.1800	110.4200	+3.467%	59,652	-48.524%
2025-01-17	108.9300	109.3250	105.8500	106.7200	-0.224%	62,910	-46.739%
2025-01-16	108.2400	109.2500	105.6800	106.9600	-1.754%	72,699	-46.859%
2025-01-15	108.4800	109.3600	106.5550	108.8700	+4.743%	75,688	-47.791%
2025-01-14	101.4900	104.4800	100.5800	103.9400	+1.722%	84,675	-45.315%
2025-01-13	94.4000	102.4900	93.8600	102.1800	+6.349%	85,882	-44.373%
2025-01-10	95.2100	97.0650	94.6200	96.0800	-1.608%	47,560	-40.841%

document.getElementById("lf2rGk").onerror = function(){this.style.display='none';}; .dark-mode .Z1pQDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1pQDt{ color: #333333; background-color: white; border: 2px solid #333333; }BXCBlueLinx Holdings Inc.stock NYSE

BXC
BlueLinx Holdings Inc.
stock NYSE