5 DAY PERFORMANCE
+28.23%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
-17.42%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-15.63%
BlueLinx Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $77.79 | $78.54 (0.96%) | $79.45 | $77.17 | 75,487 | $662.55 M |
| 03/11/2025 | $77.29 | $77.07 (-0.28%) | $79.24 | $77.05 | 83,700 | $654.82 M |
| 03/10/2025 | $77.94 | $77.06 (-1.13%) | $80.07 | $75.69 | 100,447 | $654.73 M |
| 03/07/2025 | $77.06 | $78.49 (1.86%) | $79.28 | $75.99 | 78,409 | $666.88 M |
| 03/06/2025 | $75.63 | $77.08 (1.92%) | $77.58 | $75.12 | 70,600 | $654.90 M |
| 03/05/2025 | $75.31 | $76.74 (1.9%) | $77.34 | $74.30 | 79,300 | $652.01 M |
| 03/04/2025 | $75.88 | $74.77 (-1.46%) | $76.75 | $73.01 | 67,502 | $635.27 M |
| 03/03/2025 | $79.66 | $77.71 (-2.45%) | $81.99 | $76.97 | 75,322 | $660.25 M |
| 02/28/2025 | $81.57 | $79.37 (-2.7%) | $82.12 | $79.24 | 102,811 | $674.36 M |
| 02/27/2025 | $82.87 | $81.15 (-2.08%) | $84.25 | $79.42 | 121,300 | $689.48 M |
| 02/26/2025 | $84.41 | $84.00 (-0.49%) | $85.71 | $83.97 | 81,538 | $713.70 M |
| 02/25/2025 | $81.88 | $83.99 (2.58%) | $85.22 | $81.88 | 123,800 | $713.61 M |
| 02/24/2025 | $82.62 | $82.00 (-0.75%) | $83.15 | $80.30 | 104,538 | $696.70 M |
| 02/21/2025 | $91.99 | $82.53 (-10.28%) | $91.99 | $82.23 | 158,800 | $701.21 M |
| 02/20/2025 | $91.30 | $90.24 (-1.16%) | $91.34 | $88.39 | 155,732 | $766.71 M |
| 02/19/2025 | $95.95 | $92.01 (-4.11%) | $95.95 | $86.21 | 198,716 | $781.75 M |
| 02/18/2025 | $101.68 | $99.70 (-1.95%) | $101.68 | $97.61 | 64,900 | $847.09 M |
| 02/14/2025 | $102.30 | $101.82 (-0.47%) | $103.10 | $101.21 | 39,718 | $865.10 M |
| 02/13/2025 | $100.42 | $101.55 (1.13%) | $101.96 | $100.11 | 40,500 | $862.81 M |
| 02/12/2025 | $100.63 | $99.78 (-0.84%) | $101.41 | $99.76 | 44,900 | $847.77 M |
| 02/11/2025 | $102.35 | $103.14 (0.77%) | $106.01 | $102.35 | 37,224 | $876.32 M |
| 02/10/2025 | $103.94 | $104.24 (0.29%) | $105.11 | $103.27 | 40,300 | $885.66 M |
| 02/07/2025 | $105.81 | $102.89 (-2.76%) | $106.02 | $102.12 | 38,500 | $874.19 M |
| 02/06/2025 | $106.12 | $106.07 (-0.05%) | $107.64 | $105.82 | 27,747 | $901.21 M |
| 02/05/2025 | $106.90 | $105.77 (-1.06%) | $106.90 | $104.87 | 62,800 | $898.66 M |
| 02/04/2025 | $103.22 | $105.79 (2.49%) | $105.98 | $101.92 | 39,013 | $898.83 M |
| 02/03/2025 | $105.20 | $103.61 (-1.51%) | $105.92 | $103.25 | 46,905 | $880.31 M |
| 01/31/2025 | $111.27 | $107.78 (-3.14%) | $111.60 | $107.45 | 55,700 | $915.74 M |
| 01/30/2025 | $109.63 | $112.26 (2.4%) | $114.19 | $107.72 | 90,900 | $953.80 M |
| 01/29/2025 | $107.45 | $107.52 (0.07%) | $108.94 | $106.10 | 56,843 | $913.53 M |
| 01/28/2025 | $109.57 | $107.92 (-1.51%) | $109.57 | $106.59 | 63,312 | $916.93 M |
| 01/27/2025 | $109.51 | $109.96 (0.41%) | $111.36 | $108.12 | 74,128 | $934.26 M |
| 01/24/2025 | $108.29 | $109.45 (1.07%) | $109.73 | $106.74 | 68,704 | $929.93 M |
| 01/23/2025 | $107.51 | $108.12 (0.57%) | $109.30 | $107.38 | 45,100 | $918.63 M |
| 01/22/2025 | $109.52 | $107.63 (-1.73%) | $111.13 | $107.27 | 75,706 | $914.47 M |
| 01/21/2025 | $108.18 | $110.42 (2.07%) | $111.37 | $108.18 | 60,447 | $938.17 M |
| 01/17/2025 | $108.93 | $106.72 (-2.03%) | $109.33 | $105.85 | 64,000 | $906.73 M |
| 01/16/2025 | $108.24 | $106.96 (-1.18%) | $109.25 | $105.68 | 73,940 | $908.77 M |
| 01/15/2025 | $108.48 | $108.87 (0.36%) | $109.36 | $106.56 | 77,422 | $925.00 M |
| 01/14/2025 | $101.49 | $103.94 (2.41%) | $104.48 | $100.58 | 85,900 | $883.11 M |
| 01/13/2025 | $94.40 | $102.18 (8.24%) | $102.49 | $93.86 | 86,638 | $868.16 M |
| 01/10/2025 | $95.21 | $96.08 (0.91%) | $97.07 | $94.62 | 48,916 | $816.33 M |
| 01/08/2025 | $96.46 | $97.65 (1.23%) | $99.54 | $96.46 | 46,000 | $829.67 M |
| 01/07/2025 | $100.44 | $98.44 (-1.99%) | $101.67 | $98.14 | 88,900 | $836.38 M |
| 01/06/2025 | $101.42 | $100.65 (-0.76%) | $104.11 | $99.79 | 44,500 | $855.16 M |
| 01/03/2025 | $100.56 | $101.04 (0.48%) | $101.50 | $97.06 | 41,400 | $858.47 M |
| 01/02/2025 | $103.32 | $99.86 (-3.35%) | $104.55 | $98.77 | 47,234 | $848.45 M |
| 12/31/2024 | $102.53 | $102.16 (-0.36%) | $104.48 | $101.58 | 32,500 | $867.99 M |
| 12/30/2024 | $102.93 | $102.45 (-0.47%) | $103.98 | $100.18 | 31,035 | $870.45 M |
| 12/27/2024 | $105.32 | $103.72 (-1.52%) | $105.91 | $102.07 | 48,700 | $881.24 M |
| 12/26/2024 | $106.56 | $106.57 (0.01%) | $107.10 | $105.22 | 41,000 | $905.46 M |
| 12/24/2024 | $105.57 | $107.26 (1.6%) | $107.32 | $105.00 | 22,546 | $911.32 M |
| 12/23/2024 | $106.04 | $105.71 (-0.31%) | $107.13 | $105.47 | 32,009 | $898.15 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
