Dark

BXC
BlueLinx Holdings Inc.
stock NYSE

At Close

Sep 3, 2026 3:59:37 PM EDT

77.13USD+1.755%(+1.33)162,695

51.60Bid 100.26Ask 48.66Spread

Pre-market

Sep 3, 2026 9:15:30 AM EDT

77.11USD+1.728%(+1.31)3,118

After-hours

Sep 3, 2026 4:10:30 PM EDT

77.28USD+0.194%(+0.15)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	77.6200	77.6200	75.3700	77.1300	+1.755%	162,695	0.000%
2026-09-02	74.9300	78.1400	74.3350	75.8000	+1.378%	104,313	+1.755%
2026-09-01	78.2600	79.3700	73.9900	74.7700	-6.103%	117,736	+3.156%
2026-08-31	79.4200	80.2750	77.5700	79.6300	+0.264%	152,004	-3.140%
2026-08-28	79.9500	80.9000	77.8700	79.4200	-0.389%	117,428	-2.883%
2026-08-27	81.2800	83.0000	79.6000	79.7300	-3.673%	134,770	-3.261%
2026-08-26	83.6300	86.0750	81.1800	82.7700	-0.874%	157,103	-6.814%
2026-08-25	83.8800	84.2600	80.9450	83.5000	+0.578%	126,548	-7.629%
2026-08-24	85.3000	85.8500	82.1100	83.0200	-1.868%	134,882	-7.095%
2026-08-21	84.0300	86.0000	83.4800	84.6000	+2.014%	152,996	-8.830%
2026-08-20	85.1000	85.5450	82.0300	82.9300	-3.749%	138,603	-6.994%
2026-08-19	84.3100	87.5000	84.3100	86.1600	+4.348%	102,435	-10.481%
2026-08-18	85.9700	86.1700	82.2900	82.5700	-3.189%	137,809	-6.588%
2026-08-17	85.6100	85.9200	83.7500	85.2900	-1.422%	113,972	-9.567%
2026-08-14	89.6300	89.9900	85.4900	86.5200	-3.470%	122,803	-10.853%
2026-08-13	90.0000	90.3100	87.9700	89.6300	+0.460%	141,963	-13.946%
2026-08-12	90.2100	91.6300	86.2000	89.2200	-0.734%	189,209	-13.551%
2026-08-11	90.4700	93.8000	89.1000	89.8800	-1.674%	224,575	-14.186%
2026-08-10	90.3600	91.8500	88.6187	91.4100	+1.702%	209,824	-15.622%
2026-08-07	86.5500	90.8700	85.0000	89.8800	+5.246%	312,088	-14.186%
2026-08-06	74.1900	85.6700	72.5300	85.4000	+17.728%	409,698	-9.684%
2026-08-05	63.1900	75.9750	63.0000	72.5400	+12.535%	320,667	+6.328%
2026-08-04	61.4400	65.8600	60.7950	64.4600	+6.528%	190,035	+19.656%
2026-08-03	55.7700	60.7000	55.7700	60.5100	+11.601%	196,935	+27.467%
2026-07-31	54.0800	54.2800	51.0200	54.2200	+1.422%	170,751	+42.254%
2026-07-30	56.2800	56.2800	53.1400	53.4600	-3.257%	119,396	+44.276%
2026-07-29	58.6700	58.6700	54.0100	55.2600	-7.607%	156,599	+39.577%
2026-07-28	59.0000	61.0700	59.0000	59.8100	+2.766%	116,956	+28.958%
2026-07-27	59.6200	60.6450	57.6400	58.2000	-0.360%	109,926	+32.526%
2026-07-24	58.2600	60.0650	56.4700	58.4100	+1.760%	119,993	+32.049%
2026-07-23	57.0200	57.7300	55.4200	57.4000	-0.881%	109,469	+34.373%
2026-07-22	54.8500	58.2350	54.8500	57.9100	+6.394%	118,176	+33.189%
2026-07-21	56.5400	56.7100	53.9800	54.4300	-4.054%	306,329	+41.705%
2026-07-20	61.2600	61.2600	56.5600	56.7300	-6.169%	210,105	+35.960%
2026-07-17	61.5200	63.3600	59.0750	60.4600	-2.500%	161,508	+27.572%
2026-07-16	58.1100	63.3800	58.1100	62.0100	+5.585%	158,594	+24.383%
2026-07-15	55.5000	60.6000	55.5000	58.7300	+5.326%	184,141	+31.330%
2026-07-14	55.3800	56.5200	54.0100	55.7600	+2.821%	132,135	+38.325%
2026-07-13	54.0700	54.9250	53.2700	54.2300	+0.111%	94,802	+42.228%
2026-07-10	52.2500	55.4400	52.2500	54.1700	+4.575%	113,958	+42.385%
2026-07-09	51.1700	52.2100	50.0000	51.8000	+2.717%	95,529	+48.900%
2026-07-08	52.5900	52.5900	48.7600	50.4300	-5.914%	166,117	+52.945%
2026-07-07	56.4200	57.2000	52.7400	53.6000	-5.015%	145,390	+43.899%
2026-07-06	57.0000	58.3850	55.3400	56.4300	-0.721%	143,310	+36.683%
2026-07-02	61.3400	61.4100	56.5050	56.8400	-6.174%	160,776	+35.697%
2026-07-01	60.9900	62.4650	59.3700	60.5800	-2.101%	196,754	+27.319%
2026-06-30	63.3700	63.6150	61.3550	61.8800	-2.135%	182,076	+24.644%
2026-06-29	64.0500	64.0500	61.0200	63.2300	-3.140%	135,791	+21.983%
2026-06-26	62.6500	65.2800	62.2400	65.2800	+3.520%	364,752	+18.153%
2026-06-25	60.4900	63.4800	60.4900	63.0600	+3.888%	151,753	+22.312%
2026-06-24	55.0400	60.8400	55.0000	60.7000	+10.868%	244,582	+27.068%
2026-06-23	54.8800	56.3600	54.0900	54.7500	-1.387%	105,820	+40.877%
2026-06-22	57.0800	58.4450	55.1000	55.5200	-3.544%	98,320	+38.923%
2026-06-18	55.2700	58.8150	54.9800	57.5600	+5.809%	316,437	+33.999%
2026-06-17	54.9200	58.1900	53.8200	54.4000	-1.324%	124,592	+41.783%
2026-06-16	56.0100	56.3700	54.9800	55.1300	-0.667%	68,837	+39.906%
2026-06-15	55.6300	58.2700	55.1000	55.5000	+0.799%	88,379	+38.973%
2026-06-12	56.0000	57.8500	55.0600	55.0600	-0.864%	108,930	+40.084%
2026-06-11	52.2500	55.6700	51.6700	55.5400	+6.337%	77,280	+38.873%
2026-06-10	54.3900	54.3900	52.2270	52.2300	-2.810%	63,051	+47.674%
2026-06-09	52.0000	54.6635	52.0000	53.7400	+4.208%	104,991	+43.524%
2026-06-08	50.5700	52.6999	49.9800	51.5700	+2.525%	90,773	+49.564%
2026-06-05	50.6000	51.8551	49.6200	50.3000	-2.614%	103,904	+53.340%
2026-06-04	51.7100	53.0200	50.7150	51.6500	+1.017%	97,882	+49.332%
2026-06-03	52.0400	52.6000	50.5100	51.1300	-2.647%	113,643	+50.851%
2026-06-02	50.5000	52.6000	49.9200	52.5200	+3.712%	131,072	+46.858%
2026-06-01	51.6200	51.9400	49.4900	50.6400	-2.597%	89,698	+52.310%
2026-05-29	52.6300	53.3650	51.3500	51.9900	-1.906%	260,076	+48.355%
2026-05-28	51.9200	53.7850	51.6600	53.0000	+1.126%	91,659	+45.528%
2026-05-27	51.9600	53.2200	51.0800	52.4100	+2.785%	127,241	+47.167%
2026-05-26	49.2400	50.9900	48.6700	50.9900	+4.381%	102,659	+51.265%
2026-05-22	49.6300	49.6300	47.3100	48.8500	-1.113%	189,986	+57.892%
2026-05-21	47.9500	49.8200	46.5000	49.4000	+1.730%	81,133	+56.134%
2026-05-20	46.9900	48.8400	46.4600	48.5600	+3.628%	134,684	+58.834%
2026-05-19	51.9600	51.9600	46.6700	46.8600	-11.166%	161,702	+64.597%
2026-05-18	50.3500	53.3100	49.5650	52.7500	+4.373%	340,169	+46.218%
2026-05-15	51.8100	52.9950	50.4200	50.5400	-3.199%	188,667	+52.612%
2026-05-14	49.6600	54.1900	49.2800	52.2100	+7.251%	173,279	+47.730%
2026-05-13	48.2600	49.0100	46.8950	48.6800	0.000%	152,947	+58.443%
2026-05-12	50.6600	50.6600	48.4500	48.6800	-3.585%	125,096	+58.443%
2026-05-11	52.1500	52.7900	49.8200	50.4900	-3.627%	153,940	+52.763%
2026-05-08	52.6200	53.2300	51.2500	52.3900	-1.076%	109,176	+47.223%
2026-05-07	58.4600	61.9999	52.5300	52.9600	-9.779%	149,632	+45.638%
2026-05-06	54.8950	61.9100	52.3000	58.7000	+27.084%	308,941	+31.397%
2026-05-05	48.5600	49.9300	46.0000	46.1900	-5.076%	279,994	+66.984%
2026-05-04	51.7200	52.3350	47.3600	48.6600	-6.603%	107,674	+58.508%
2026-05-01	53.7500	53.7500	51.3000	52.1000	-1.624%	90,055	+48.042%
2026-04-30	53.1700	53.4600	52.0000	52.9600	+0.284%	117,968	+45.638%
2026-04-29	55.5000	55.7550	52.2600	52.8100	-5.932%	99,660	+46.052%
2026-04-28	56.1500	56.8100	54.5100	56.1400	-0.848%	87,455	+37.389%
2026-04-27	58.1600	59.7150	56.5500	56.6200	-2.965%	57,684	+36.224%
2026-04-24	57.0600	58.6000	55.7750	58.3500	+1.461%	73,522	+32.185%
2026-04-23	56.7100	57.7500	55.7400	57.5100	+2.040%	63,977	+34.116%
2026-04-22	56.9300	57.4850	55.4601	56.3600	+0.625%	53,516	+36.852%
2026-04-21	60.4000	61.1100	55.5800	56.0100	-6.259%	89,862	+37.708%
2026-04-20	57.6500	61.0200	57.6500	59.7500	+2.522%	103,494	+29.088%
2026-04-17	56.9600	59.6700	56.9600	58.2800	+5.618%	111,331	+32.344%
2026-04-16	54.7300	55.8500	54.4000	55.1800	+0.254%	68,256	+39.779%
2026-04-15	56.3300	56.3300	54.6200	55.0400	-2.842%	58,133	+40.134%
2026-04-14	57.1300	58.1899	56.6500	56.6500	-1.048%	57,712	+36.152%
2026-04-13	55.1200	57.2500	53.9100	57.2500	+2.305%	57,824	+34.725%
2026-04-10	56.2600	56.7900	55.5703	55.9600	-0.727%	61,545	+37.831%
2026-04-09	53.6700	57.2000	53.5300	56.3700	+4.835%	122,005	+36.828%
2026-04-08	54.7100	55.7350	52.8800	53.7700	+5.246%	178,752	+43.444%
2026-04-07	50.9000	51.8400	50.0000	51.0900	-0.661%	88,014	+50.969%
2026-04-06	51.3500	51.9100	50.5600	51.4300	-0.252%	99,056	+49.971%
2026-04-02	52.4400	53.0600	50.4200	51.5600	-4.146%	76,314	+49.593%
2026-04-01	55.1300	55.5100	53.7800	53.7900	-0.720%	103,515	+43.391%
2026-03-31	54.2200	55.5250	52.9300	54.1800	+2.246%	164,621	+42.359%
2026-03-30	52.2200	53.9400	51.5350	52.9900	+2.258%	85,643	+45.556%
2026-03-27	52.3200	52.6700	51.3850	51.8200	-1.670%	75,346	+48.842%
2026-03-26	52.7000	53.8650	51.2700	52.7000	-1.255%	75,923	+46.357%
2026-03-25	53.2400	53.6500	51.0300	53.3700	+2.951%	102,954	+44.519%
2026-03-24	47.9400	52.0500	47.3900	51.8400	+5.302%	116,563	+48.785%
2026-03-23	47.5900	50.2550	47.5900	49.2300	+8.580%	142,710	+56.673%
2026-03-20	46.4900	46.4900	44.7800	45.3400	-2.432%	616,817	+70.115%
2026-03-19	46.7000	47.4300	45.9300	46.4700	-2.456%	133,739	+65.978%
2026-03-18	49.1000	49.8550	47.4800	47.6400	-5.213%	112,397	+61.902%
2026-03-17	50.5300	51.5950	49.0900	50.2600	-0.887%	92,013	+53.462%
2026-03-16	50.1100	51.2799	48.7200	50.7100	+2.714%	93,915	+52.100%
2026-03-13	51.8800	51.8800	48.9200	49.3700	-2.662%	111,892	+56.228%
2026-03-12	53.5400	53.8050	50.4000	50.7200	-7.428%	135,350	+52.070%
2026-03-11	56.3100	57.3600	54.7600	54.7900	-3.386%	118,698	+40.774%
2026-03-10	57.5500	58.5100	56.6600	56.7100	-3.093%	77,783	+36.008%
2026-03-09	58.2900	58.9799	54.6450	58.5200	-2.369%	177,763	+31.801%
2026-03-06	60.8400	61.0100	58.4300	59.9400	-3.509%	73,109	+28.679%
2026-03-05	63.1200	64.3900	61.0500	62.1200	-2.846%	62,301	+24.163%
2026-03-04	63.5200	64.7168	62.1850	63.9400	+0.725%	48,568	+20.629%
2026-03-03	62.8700	64.2450	61.1000	63.4800	-2.158%	56,464	+21.503%
2026-03-02	64.1000	65.5500	62.3900	64.8800	-1.578%	75,602	+18.881%
2026-02-27	66.4300	66.8300	64.5100	65.9200	-3.159%	94,246	+17.005%
2026-02-26	67.1300	68.2400	64.7500	68.0700	+1.370%	87,641	+13.310%
2026-02-25	72.2800	72.3050	63.9600	67.1500	-4.317%	141,764	+14.862%
2026-02-24	67.2600	70.4300	65.0200	70.1800	+4.575%	166,612	+9.903%
2026-02-23	71.2900	72.0000	66.0000	67.1100	-7.740%	133,038	+14.931%
2026-02-20	73.4900	75.0350	71.5000	72.7400	-0.967%	64,811	+6.035%
2026-02-19	74.4900	74.4900	72.2800	73.4500	-1.621%	49,639	+5.010%
2026-02-18	73.8500	75.6250	72.1601	74.6600	+0.322%	69,929	+3.308%
2026-02-17	73.5200	75.0900	72.5352	74.4200	+0.040%	54,492	+3.641%
2026-02-13	76.0100	76.8200	74.1900	74.3900	-1.313%	70,492	+3.683%
2026-02-12	79.5500	81.0200	74.9400	75.3800	-4.084%	81,434	+2.322%
2026-02-11	78.4500	79.5350	76.8401	78.5900	-0.127%	70,676	-1.858%
2026-02-10	78.8000	80.3400	78.2000	78.6900	+0.743%	66,229	-1.982%
2026-02-09	79.2300	79.5900	77.5300	78.1100	-1.189%	52,183	-1.255%
2026-02-06	77.0000	79.9700	76.6000	79.0500	+3.266%	64,202	-2.429%
2026-02-05	78.0300	79.0000	75.9800	76.5500	-3.040%	102,327	+0.758%
2026-02-04	74.7300	79.0600	73.7550	78.9500	+7.620%	130,868	-2.305%
2026-02-03	69.7900	75.1400	69.7900	73.3600	+4.995%	98,820	+5.139%
2026-02-02	69.8200	71.8600	68.0100	69.8700	+0.446%	99,432	+10.391%
2026-01-30	67.8900	70.2400	66.3800	69.5600	+1.311%	152,745	+10.883%
2026-01-29	68.7900	68.8750	66.5200	68.6600	+0.015%	88,644	+12.336%
2026-01-28	69.0100	69.0100	67.5500	68.6500	-0.995%	66,106	+12.353%
2026-01-27	70.4600	70.7950	68.0000	69.3400	-2.517%	56,804	+11.234%
2026-01-26	73.3100	73.3100	70.5400	71.1300	-2.974%	78,807	+8.435%
2026-01-23	74.1500	75.7950	72.5400	73.3100	-2.461%	68,312	+5.211%
2026-01-22	75.5000	76.4500	74.5600	75.1600	+0.481%	70,437	+2.621%
2026-01-21	74.1300	77.0000	73.2800	74.8000	+1.424%	89,219	+3.115%
2026-01-20	74.0600	75.1400	72.6600	73.7500	-3.355%	72,754	+4.583%
2026-01-16	78.8400	79.0000	75.9700	76.3100	-3.393%	106,346	+1.075%
2026-01-15	76.5300	80.1200	76.5300	78.9900	+3.349%	122,888	-2.355%
2026-01-14	74.5700	77.3700	73.3800	76.4300	+1.609%	100,638	+0.916%
2026-01-13	74.8000	76.8000	74.3200	75.2200	+0.040%	83,813	+2.539%
2026-01-12	71.4200	75.8300	71.4200	75.1900	+4.402%	227,829	+2.580%
2026-01-09	68.0000	72.6000	67.6200	72.0200	+7.493%	147,904	+7.095%
2026-01-08	61.5100	68.1300	61.5100	67.0000	+8.344%	101,365	+15.119%
2026-01-07	65.0100	65.0100	60.7600	61.8400	-4.228%	107,241	+24.725%
2026-01-06	62.9500	64.7800	62.8450	64.5700	+1.096%	67,320	+19.452%
2026-01-05	60.4500	65.7550	60.2100	63.8700	+5.136%	81,173	+20.761%
2026-01-02	61.3700	61.8950	59.9170	60.7500	-1.107%	63,626	+26.963%
2025-12-31	61.3900	62.8800	60.8650	61.4300	-0.292%	81,676	+25.558%
2025-12-30	62.5700	62.5700	61.3500	61.6100	-0.853%	42,203	+25.191%
2025-12-29	62.8200	62.9200	61.3500	62.1400	-0.655%	60,751	+24.123%
2025-12-26	62.9000	62.9650	61.3650	62.5500	+0.144%	39,373	+23.309%
2025-12-24	61.2900	62.7300	61.2900	62.4600	+1.611%	35,894	+23.487%
2025-12-23	61.0100	61.7050	60.0200	61.4700	+0.986%	113,285	+25.476%
2025-12-22	62.6500	63.7100	60.4900	60.8700	-3.027%	75,869	+26.713%
2025-12-19	64.1600	64.1600	61.5100	62.7700	-3.058%	362,131	+22.877%
2025-12-18	64.3200	65.2300	63.4100	64.7500	+2.291%	95,543	+19.120%
2025-12-17	62.7400	64.7300	62.6600	63.3000	-0.346%	91,858	+21.848%
2025-12-16	63.3700	65.7600	63.3700	63.5200	-0.579%	69,135	+21.426%
2025-12-15	65.7700	66.1300	63.4100	63.8900	-2.129%	72,021	+20.723%
2025-12-12	67.2900	67.2900	65.0400	65.2800	-2.173%	82,387	+18.153%
2025-12-11	64.2500	66.9290	64.2500	66.7300	+4.038%	96,536	+15.585%
2025-12-10	60.7100	65.2700	60.3000	64.1400	+5.946%	99,941	+20.253%
2025-12-09	58.8600	61.0600	58.4700	60.5400	+2.281%	83,522	+27.403%
2025-12-08	60.9700	61.9800	59.0900	59.1900	-2.068%	75,684	+30.309%
2025-12-05	60.0000	61.5300	59.8700	60.4400	+0.349%	78,768	+27.614%
2025-12-04	63.3600	63.4800	59.4500	60.2300	-5.329%	99,002	+28.059%
2025-12-03	62.0100	65.9899	60.7500	63.6200	+3.346%	117,804	+21.235%
2025-12-02	62.9300	62.9300	60.8000	61.5600	-0.838%	140,838	+25.292%
2025-12-01	61.4100	63.8380	61.3200	62.0800	-0.497%	74,728	+24.243%
2025-11-28	61.9200	62.7650	61.6800	62.3900	+0.209%	35,437	+23.626%
2025-11-26	60.1800	63.7700	59.5501	62.2600	+2.486%	138,157	+23.884%
2025-11-25	57.0900	60.9600	53.7101	60.7500	+7.636%	86,013	+26.963%
2025-11-24	57.1800	57.4550	56.1300	56.4400	-1.929%	71,696	+36.658%
2025-11-21	54.3100	60.4150	54.3100	57.5500	+7.751%	298,887	+34.023%
2025-11-20	55.2000	55.2250	53.0200	53.4100	-1.766%	68,662	+44.411%
2025-11-19	53.6200	55.1800	53.2300	54.3700	+0.909%	84,389	+41.861%
2025-11-18	53.0000	54.8850	53.0000	53.8800	+1.088%	142,957	+43.151%
2025-11-17	55.4700	56.0200	52.7100	53.3000	-3.912%	145,903	+44.709%
2025-11-14	55.0100	56.4250	54.7000	55.4700	-0.252%	104,651	+39.048%
2025-11-13	56.8800	58.2300	55.4500	55.6100	-3.672%	94,816	+38.698%
2025-11-12	58.2300	59.2100	56.3600	57.7300	-0.791%	75,161	+33.605%
2025-11-11	59.8700	60.8000	58.0750	58.1900	-2.497%	117,302	+32.549%
2025-11-10	60.9300	61.3350	59.2900	59.6800	-1.664%	101,154	+29.239%
2025-11-07	61.9600	62.1900	60.2300	60.6900	-1.796%	68,718	+27.088%
2025-11-06	64.9500	64.9500	60.3250	61.8000	-4.879%	133,870	+24.806%
2025-11-05	62.9600	66.0800	61.2000	64.9700	+1.866%	116,926	+18.716%
2025-11-04	64.3400	64.7800	62.2200	63.7800	-1.650%	110,325	+20.931%
2025-11-03	64.9600	65.8400	63.4400	64.8500	-0.902%	77,537	+18.936%
2025-10-31	65.4700	66.3350	64.1300	65.4400	-0.803%	71,979	+17.864%
2025-10-30	67.2500	68.4900	65.8400	65.9700	-2.842%	56,002	+16.917%
2025-10-29	70.0000	71.4500	67.0200	67.9000	-3.906%	88,835	+13.594%
2025-10-28	71.4300	71.7600	70.3500	70.6600	-2.106%	85,651	+9.157%
2025-10-27	72.9200	73.7100	71.8500	72.1800	-0.592%	57,469	+6.858%
2025-10-24	72.7300	73.2050	71.9200	72.6100	+1.297%	39,413	+6.225%
2025-10-23	72.0000	72.5700	71.3600	71.6800	-0.139%	40,903	+7.603%
2025-10-22	73.1800	73.6550	71.3500	71.7800	-1.455%	65,725	+7.453%
2025-10-21	71.2800	73.6900	71.2800	72.8400	+1.491%	63,844	+5.890%
2025-10-20	70.5100	72.1750	70.5100	71.7700	+2.309%	54,859	+7.468%
2025-10-17	70.2100	71.4400	69.6800	70.1500	-0.313%	69,038	+9.950%
2025-10-16	73.0300	73.3000	70.1400	70.3700	-3.669%	49,160	+9.606%
2025-10-15	73.4500	75.0000	72.2800	73.0500	-0.599%	55,400	+5.585%
2025-10-14	69.9800	74.0000	69.9800	73.4900	+4.271%	57,743	+4.953%
2025-10-13	71.5200	72.0600	70.4100	70.4800	-0.184%	62,732	+9.435%
2025-10-10	73.9100	73.9100	70.4800	70.6100	-3.314%	74,711	+9.234%
2025-10-09	74.0800	74.1600	72.3150	73.0300	-1.907%	73,397	+5.614%
2025-10-08	71.9600	74.4700	71.4350	74.4500	+3.980%	71,879	+3.600%
2025-10-07	70.3800	73.7500	70.3800	71.6000	+1.330%	146,383	+7.723%
2025-10-06	73.0100	73.0100	70.6600	70.6600	-2.403%	86,320	+9.157%
2025-10-03	74.5400	74.8600	72.3600	72.4000	-1.497%	50,120	+6.533%
2025-10-02	73.2800	73.8900	72.4100	73.5000	-0.231%	73,277	+4.939%
2025-10-01	73.1300	75.4800	72.4700	73.6700	+0.807%	86,870	+4.697%
2025-09-30	72.5600	73.4700	71.9500	73.0800	-0.504%	107,836	+5.542%
2025-09-29	73.9100	74.3250	72.7750	73.4500	-0.850%	54,419	+5.010%
2025-09-26	72.7100	74.2600	72.7100	74.0800	+1.563%	53,806	+4.117%
2025-09-25	72.9100	73.5900	71.7600	72.9400	-0.951%	65,343	+5.744%
2025-09-24	73.6900	75.0150	73.1550	73.6400	-1.048%	65,312	+4.739%
2025-09-23	76.3100	77.5450	74.3300	74.4200	-1.717%	119,349	+3.641%
2025-09-22	75.0100	76.1250	72.6300	75.7200	-0.224%	182,208	+1.862%
2025-09-19	78.1400	78.1400	75.1900	75.8900	-3.152%	208,728	+1.634%
2025-09-18	77.7700	79.4150	75.8500	78.3600	+2.552%	98,617	-1.570%
2025-09-17	79.0000	81.4420	75.9900	76.4100	-2.277%	132,966	+0.942%
2025-09-16	78.6000	78.6000	77.1900	78.1900	-0.522%	44,966	-1.356%
2025-09-15	78.5600	79.7700	76.8500	78.6000	+0.499%	98,366	-1.870%
2025-09-12	82.3300	82.3900	77.9900	78.2100	-5.234%	83,576	-1.381%
2025-09-11	79.2700	82.6400	79.2700	82.5300	+3.746%	103,481	-6.543%
2025-09-10	78.5400	79.8500	77.6650	79.5500	+0.952%	63,251	-3.042%
2025-09-09	84.1100	84.7750	78.2900	78.8000	-7.987%	151,586	-2.119%
2025-09-08	85.6300	85.9850	84.5000	85.6400	-0.604%	63,919	-9.937%
2025-09-05	84.9900	87.8800	84.1700	86.1600	+1.640%	71,139	-10.481%
2025-09-04	82.3700	84.8800	81.6350	84.7700	+4.230%	48,164	-9.013%
2025-09-03	81.9600	82.4350	80.6700	81.3300	-1.728%	92,787	-5.164%
2025-09-02	81.3000	83.0600	80.7600	82.7600	+0.182%	89,327	-6.803%
2025-08-29	84.6800	84.6800	81.7248	82.6100	-0.193%	80,170	-6.634%
2025-08-28	82.8200	83.2500	81.0400	82.7700	+1.087%	64,160	-6.814%
2025-08-27	82.6800	84.0300	81.4200	81.8800	-2.104%	59,371	-5.801%
2025-08-26	84.0600	84.3400	82.9350	83.6400	-1.018%	95,276	-7.783%
2025-08-25	83.2900	85.3500	83.1900	84.5000	+0.249%	100,844	-8.722%
2025-08-22	79.2700	85.5800	79.2700	84.2900	+7.198%	92,404	-8.494%
2025-08-21	76.9000	78.8500	75.8000	78.6300	+1.184%	74,429	-1.908%
2025-08-20	81.4500	81.4500	77.4516	77.7100	-4.133%	191,701	-0.746%
2025-08-19	80.6700	83.2200	79.6850	81.0600	+1.949%	118,104	-4.848%
2025-08-18	78.7600	80.4000	78.7600	79.5100	+0.544%	87,448	-2.993%
2025-08-15	78.4800	79.6800	77.0150	79.0800	+1.907%	133,261	-2.466%
2025-08-14	76.8400	78.1200	76.3900	77.6000	-1.423%	112,848	-0.606%
2025-08-13	74.6800	78.8500	73.8800	78.7200	+5.764%	124,823	-2.020%
2025-08-12	72.6100	75.3541	71.5000	74.4300	+4.258%	110,206	+3.628%
2025-08-11	72.4400	73.8150	70.1400	71.3900	-1.053%	76,096	+8.040%
2025-08-08	72.0600	75.8700	72.0600	72.1500	-2.342%	128,957	+6.902%
2025-08-07	73.1600	75.2900	72.0900	73.8800	+2.185%	138,167	+4.399%
2025-08-06	72.3500	72.5800	70.1500	72.3000	-0.755%	121,336	+6.680%
2025-08-05	71.4800	75.7450	69.9840	72.8500	+2.045%	257,722	+5.875%
2025-08-04	72.3900	72.7950	70.6900	71.3900	-0.833%	66,150	+8.040%
2025-08-01	71.4300	72.7900	69.0100	71.9900	-1.747%	155,832	+7.140%
2025-07-31	72.3100	73.9100	71.9900	73.2700	-0.691%	137,661	+5.268%
2025-07-30	76.0200	78.9200	72.2400	73.7800	-2.755%	270,544	+4.541%
2025-07-29	79.0100	79.5800	73.6900	75.8700	-3.042%	144,599	+1.661%
2025-07-28	79.8100	80.1250	78.2500	78.2500	-2.249%	91,040	-1.431%
2025-07-25	78.5400	80.3050	77.9250	80.0500	+2.157%	71,833	-3.648%
2025-07-24	79.3300	79.7600	78.1100	78.3600	-2.221%	77,401	-1.570%
2025-07-23	78.6500	80.4800	78.6500	80.1400	+3.781%	100,005	-3.756%
2025-07-22	74.9100	77.9100	73.8801	77.2200	+4.521%	200,310	-0.117%
2025-07-21	74.8200	75.7750	73.4700	73.8800	-0.176%	125,027	+4.399%
2025-07-18	80.8600	81.9000	73.2400	74.0100	-10.149%	166,598	+4.216%
2025-07-17	81.7100	82.9753	81.4000	82.3700	+1.080%	76,743	-6.362%
2025-07-16	81.9400	82.2500	79.7350	81.4900	+0.419%	69,662	-5.350%
2025-07-15	84.6400	85.3600	81.1500	81.1500	-3.243%	234,994	-4.954%
2025-07-14	86.5600	86.5600	82.6800	83.8700	-3.108%	279,804	-8.036%
2025-07-11	85.1500	86.7500	84.1300	86.5600	+0.301%	214,367	-10.894%
2025-07-10	85.0000	88.3000	85.0000	86.3000	+0.279%	145,954	-10.626%
2025-07-09	84.4100	86.8100	83.2950	86.0600	+2.992%	80,855	-10.376%
2025-07-08	81.2900	84.3550	80.7900	83.5600	+3.737%	73,162	-7.695%
2025-07-07	82.8400	83.3700	80.4200	80.5500	-4.255%	68,439	-4.246%
2025-07-03	84.2800	85.4350	83.3800	84.1300	-0.024%	35,528	-8.320%
2025-07-02	80.9900	84.5700	80.9900	84.1500	+3.940%	109,934	-8.342%
2025-07-01	74.0200	83.6300	73.8100	80.9600	+8.846%	306,163	-4.731%
2025-06-30	75.3000	76.3984	73.5000	74.3800	+0.162%	72,134	+3.697%
2025-06-27	73.0600	75.8450	73.0600	74.2600	+0.501%	188,896	+3.865%
2025-06-26	73.6000	73.8900	72.3562	73.8900	+0.626%	67,213	+4.385%
2025-06-25	74.5400	74.8150	72.5600	73.4300	-1.582%	94,757	+5.039%
2025-06-24	74.8800	75.2075	73.2400	74.6100	+1.400%	78,848	+3.378%
2025-06-23	67.6900	73.8900	67.6800	73.5800	+7.041%	163,056	+4.825%
2025-06-20	67.2700	75.1050	67.2700	68.7400	+3.805%	357,429	+12.205%
2025-06-18	64.7900	67.5799	64.6200	66.2200	+1.207%	74,827	+16.475%
2025-06-17	67.8200	68.7850	65.2638	65.4300	-4.801%	58,812	+17.882%
2025-06-16	67.9400	68.8000	66.7000	68.7300	+3.198%	102,239	+12.222%
2025-06-13	68.5300	68.8100	66.5850	66.6000	-4.406%	75,445	+15.811%
2025-06-12	69.4000	70.2800	68.7500	69.6700	-1.540%	57,633	+10.708%
2025-06-11	71.5100	72.1250	70.6400	70.7600	-1.063%	84,134	+9.002%
2025-06-10	70.2000	71.7900	69.4100	71.5200	+3.308%	89,039	+7.844%
2025-06-09	68.3300	70.0250	68.3300	69.2300	+2.761%	64,946	+11.411%
2025-06-06	68.1900	68.6050	66.1700	67.3700	+0.823%	103,376	+14.487%
2025-06-05	67.2400	67.4450	65.6500	66.8200	-1.212%	80,588	+15.430%
2025-06-04	67.2900	68.3600	66.7400	67.6400	+0.059%	109,645	+14.030%
2025-06-03	64.8800	67.6900	64.6350	67.6000	+4.418%	56,368	+14.098%
2025-06-02	66.5100	66.5600	63.1350	64.7400	-3.258%	113,167	+19.138%
2025-05-30	67.0800	67.7000	66.3997	66.9200	-1.559%	69,140	+15.257%
2025-05-29	67.5500	67.9950	66.6100	67.9800	+1.782%	74,372	+13.460%
2025-05-28	68.2800	68.2800	66.7800	66.7900	-1.996%	55,695	+15.481%
2025-05-27	67.3000	68.7100	65.9050	68.1500	+3.461%	88,490	+13.177%
2025-05-23	65.0000	66.5000	64.9100	65.8700	-0.962%	105,410	+17.094%
2025-05-22	67.5200	67.5200	66.0300	66.5100	+0.635%	103,601	+15.968%
2025-05-21	68.8900	68.8900	66.0400	66.0900	-5.302%	65,299	+16.704%
2025-05-20	69.5100	71.5600	69.2500	69.7900	-0.186%	99,278	+10.517%
2025-05-19	69.1800	70.5000	69.1800	69.9200	-1.479%	53,417	+10.312%
2025-05-16	69.8500	71.5700	69.5400	70.9700	+1.691%	57,432	+8.680%
2025-05-15	69.7000	71.0950	67.8429	69.7900	-0.866%	55,037	+10.517%
2025-05-14	73.1100	73.6900	70.3900	70.4000	-4.568%	83,653	+9.560%
2025-05-13	73.7100	75.7100	73.0180	73.7700	+1.584%	101,196	+4.555%
2025-05-12	72.2900	74.6599	71.1900	72.6200	+6.606%	106,577	+6.210%
2025-05-09	67.3400	69.6500	67.3400	68.1200	+0.546%	65,407	+13.227%
2025-05-08	65.7300	68.8500	65.7300	67.7500	+4.472%	69,634	+13.845%
2025-05-07	65.5600	65.6700	64.2700	64.8500	+0.356%	79,232	+18.936%
2025-05-06	65.6700	65.6700	64.1900	64.6200	-3.118%	103,144	+19.359%
2025-05-05	67.3400	68.4600	66.6900	66.7000	-2.228%	79,270	+15.637%
2025-05-02	64.6300	69.4600	64.1500	68.2200	+6.995%	138,535	+13.061%
2025-05-01	65.1800	67.1102	63.6062	63.7600	-2.119%	168,166	+20.969%
2025-04-30	67.1500	69.5800	63.5500	65.1400	-9.941%	279,967	+18.407%
2025-04-29	71.4800	72.3300	70.5500	72.3300	-0.152%	134,565	+6.636%
2025-04-28	72.7300	74.1900	71.4095	72.4400	-0.808%	92,115	+6.474%
2025-04-25	73.0800	73.7100	72.0000	73.0300	-1.404%	92,821	+5.614%
2025-04-24	72.2000	74.8799	72.1500	74.0700	+3.508%	88,311	+4.131%
2025-04-23	73.9800	76.0500	71.1100	71.5600	-0.070%	97,177	+7.784%
2025-04-22	71.9900	72.8500	69.1600	71.6100	+1.416%	90,567	+7.708%
2025-04-21	71.5000	71.5600	69.0700	70.6100	-1.849%	72,962	+9.234%
2025-04-17	70.0200	72.5400	70.0100	71.9400	+2.654%	96,788	+7.214%
2025-04-16	70.2400	70.5000	68.6951	70.0800	-0.384%	73,806	+10.060%
2025-04-15	70.4600	72.3505	69.7600	70.3500	-1.277%	66,627	+9.638%
2025-04-14	72.9100	72.9100	69.9300	71.2600	-0.405%	72,422	+8.237%
2025-04-11	71.4000	72.3600	69.1700	71.5500	+0.760%	61,310	+7.799%
2025-04-10	72.3800	73.0500	69.0500	71.0100	-4.402%	93,231	+8.619%
2025-04-09	68.3200	76.4400	67.6400	74.2800	+7.528%	194,257	+3.837%
2025-04-08	74.2700	75.4200	67.7600	69.0800	-3.976%	92,221	+11.653%
2025-04-07	69.7600	75.6900	69.0000	71.9400	-1.276%	118,895	+7.214%
2025-04-04	68.4800	74.0050	67.4200	72.8700	+1.152%	168,041	+5.846%
2025-04-03	73.3500	73.3500	70.2650	72.0400	-7.677%	185,750	+7.066%
2025-04-02	73.3200	78.1628	73.3200	78.0300	+4.696%	96,620	-1.153%
2025-04-01	73.8900	75.4790	73.6200	74.5300	-0.600%	76,693	+3.489%
2025-03-31	74.0400	76.3057	74.0400	74.9800	-2.128%	83,339	+2.867%
2025-03-28	79.8300	79.8300	75.7700	76.6100	-4.761%	69,094	+0.679%
2025-03-27	80.1300	81.1200	78.8000	80.4400	+0.525%	52,413	-4.115%
2025-03-26	81.0900	81.9800	79.5400	80.0200	-1.526%	73,844	-3.612%
2025-03-25	83.2700	83.5750	81.1500	81.2600	-3.515%	107,205	-5.082%
2025-03-24	81.9800	84.3250	81.1200	84.2200	+4.738%	84,349	-8.418%
2025-03-21	80.8600	81.8100	79.7367	80.4100	-2.439%	261,192	-4.079%
2025-03-20	80.1600	83.4300	80.1600	82.4200	+0.968%	75,862	-6.418%
2025-03-19	80.0900	82.3282	79.5100	81.6300	+1.948%	76,188	-5.513%
2025-03-18	81.1200	82.1100	79.9200	80.0700	-1.319%	83,618	-3.672%
2025-03-17	80.0100	82.3700	80.0100	81.1400	+0.309%	58,382	-4.942%

document.getElementById("ZMjt1X").onerror = function(){this.style.display='none';}; .dark-mode .ZS6Cq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZS6Cq0{ color: #333333; background-color: white; border: 2px solid #333333; }BXCBlueLinx Holdings Inc.stock NYSE

BXC
BlueLinx Holdings Inc.
stock NYSE