5 DAY PERFORMANCE
-20.64%
1 MONTH PERFORMANCE
-27.01%
3 MONTH PERFORMANCE
+12.82%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
-19.98%
Bluelinx Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $70.48 | $70.36 (-0.17%) | $70.97 | $69.08 | 89.28 K | |
| 10/08/2026 | $70.05 | $71.29 (1.77%) | $72.34 | $69.62 | 162.00 K | $556.82 M |
| 10/07/2026 | $72.60 | $70.96 (-2.26%) | $73.56 | $69.52 | 174.70 K | $554.25 M |
| 10/06/2026 | $75.93 | $74.82 (-1.46%) | $77.33 | $74.42 | 135.60 K | $584.40 M |
| 10/05/2026 | $72.62 | $74.60 (2.73%) | $75.70 | $71.96 | 255.85 K | $582.68 M |
| 10/02/2026 | $75.99 | $73.64 (-3.09%) | $77.83 | $73.24 | 190.00 K | $575.18 M |
| 10/01/2026 | $71.12 | $73.79 (3.75%) | $73.81 | $69.63 | 161.53 K | $576.35 M |
| 09/30/2026 | $74.93 | $71.13 (-5.07%) | $75.00 | $71.03 | 169.32 K | $555.57 M |
| 09/29/2026 | $76.02 | $74.74 (-1.68%) | $76.47 | $72.99 | 154.94 K | $583.77 M |
| 09/28/2026 | $75.22 | $74.90 (-0.43%) | $77.16 | $74.49 | 171.20 K | $585.02 M |
| 09/25/2026 | $74.02 | $76.35 (3.15%) | $77.54 | $72.41 | 147.00 K | $596.35 M |
| 09/24/2026 | $77.96 | $73.82 (-5.31%) | $79.17 | $72.03 | 280.14 K | $576.59 M |
| 09/23/2026 | $81.05 | $79.81 (-1.53%) | $82.71 | $79.60 | 238.80 K | $623.37 M |
| 09/22/2026 | $77.64 | $82.49 (6.25%) | $82.55 | $76.27 | 181.70 K | $644.30 M |
| 09/21/2026 | $75.13 | $75.51 (0.51%) | $76.90 | $74.20 | 210.32 K | $589.79 M |
| 09/18/2026 | $74.28 | $74.17 (-0.15%) | $75.47 | $72.66 | 263.20 K | $579.32 M |
| 09/17/2026 | $77.73 | $74.83 (-3.73%) | $77.86 | $74.60 | 105.50 K | $584.47 M |
| 09/16/2026 | $80.45 | $75.49 (-6.17%) | $80.45 | $73.71 | 143.52 K | $589.63 M |
| 09/15/2026 | $78.00 | $76.88 (-1.44%) | $79.16 | $76.47 | 129.10 K | $600.49 M |
| 09/14/2026 | $78.03 | $78.83 (1.03%) | $81.09 | $76.94 | 104.12 K | $615.72 M |
| 09/11/2026 | $82.00 | $79.76 (-2.73%) | $83.07 | $78.95 | 191.00 K | $622.98 M |
| 09/10/2026 | $78.63 | $79.75 (1.42%) | $79.96 | $72.72 | 139.33 K | $622.90 M |
| 09/09/2026 | $79.94 | $80.07 (0.16%) | $81.26 | $79.37 | 86.30 K | $625.40 M |
| 09/08/2026 | $81.81 | $81.17 (-0.78%) | $81.94 | $79.61 | 120.30 K | $633.99 M |
| 09/04/2026 | $77.04 | $81.81 (6.19%) | $82.37 | $77.02 | 204.40 K | $638.99 M |
| 09/03/2026 | $77.44 | $77.28 (-0.21%) | $77.68 | $74.75 | 162.70 K | $603.61 M |
| 09/02/2026 | $74.93 | $75.80 (1.16%) | $78.14 | $74.33 | 104.31 K | $592.05 M |
| 09/01/2026 | $78.26 | $74.77 (-4.46%) | $79.37 | $73.99 | 117.74 K | $584.01 M |
| 08/31/2026 | $79.42 | $79.63 (0.26%) | $80.28 | $77.57 | 152.00 K | $621.97 M |
| 08/28/2026 | $79.95 | $79.42 (-0.66%) | $80.90 | $77.87 | 117.43 K | $620.33 M |
| 08/27/2026 | $81.28 | $79.73 (-1.91%) | $83.00 | $79.60 | 134.80 K | $622.75 M |
| 08/26/2026 | $83.63 | $82.77 (-1.03%) | $86.08 | $81.18 | 157.10 K | $646.49 M |
| 08/25/2026 | $83.88 | $83.50 (-0.45%) | $84.26 | $80.94 | 126.55 K | $652.19 M |
| 08/24/2026 | $85.30 | $83.02 (-2.67%) | $85.85 | $82.11 | 134.90 K | $648.44 M |
| 08/21/2026 | $84.03 | $84.60 (0.68%) | $86.00 | $83.48 | 153.00 K | $660.78 M |
| 08/20/2026 | $85.10 | $82.93 (-2.55%) | $85.55 | $82.03 | 138.60 K | $647.74 M |
| 08/19/2026 | $84.31 | $86.16 (2.19%) | $87.50 | $84.31 | 102.44 K | $672.97 M |
| 08/18/2026 | $85.97 | $82.57 (-3.95%) | $86.17 | $82.29 | 137.81 K | $644.93 M |
| 08/17/2026 | $85.61 | $85.29 (-0.37%) | $85.92 | $83.75 | 114.00 K | $666.17 M |
| 08/14/2026 | $89.63 | $86.52 (-3.47%) | $89.99 | $85.49 | 122.80 K | $675.78 M |
| 08/13/2026 | $90.00 | $89.63 (-0.41%) | $90.31 | $87.97 | 142.00 K | $700.07 M |
| 08/12/2026 | $90.21 | $89.22 (-1.1%) | $91.63 | $86.20 | 189.21 K | $696.87 M |
| 08/11/2026 | $90.47 | $89.88 (-0.65%) | $93.80 | $89.10 | 224.60 K | $702.03 M |
| 08/10/2026 | $90.36 | $91.41 (1.16%) | $91.85 | $88.62 | 209.82 K | $713.98 M |
| 08/07/2026 | $86.55 | $89.88 (3.85%) | $90.87 | $85.00 | 312.10 K | $702.03 M |
| 08/06/2026 | $74.19 | $85.40 (15.11%) | $85.67 | $72.53 | 409.70 K | $667.03 M |
| 08/05/2026 | $63.19 | $72.54 (14.8%) | $75.97 | $63.00 | 320.70 K | $566.59 M |
| 08/04/2026 | $61.44 | $64.46 (4.92%) | $65.86 | $60.80 | 190.03 K | $503.48 M |
| 08/03/2026 | $55.77 | $60.51 (8.5%) | $60.70 | $55.77 | 196.93 K | $472.63 M |
| 07/31/2026 | $54.08 | $54.22 (0.26%) | $54.28 | $51.02 | 170.80 K | $427.68 M |
| 07/30/2026 | $56.28 | $53.46 (-5.01%) | $56.28 | $53.14 | 119.40 K | $421.69 M |
| 07/29/2026 | $58.67 | $55.26 (-5.81%) | $58.67 | $54.01 | 156.60 K | $435.89 M |
| 07/28/2026 | $59.00 | $59.81 (1.37%) | $61.07 | $59.00 | 117.00 K | $471.78 M |
| 07/27/2026 | $59.62 | $58.20 (-2.38%) | $60.65 | $57.64 | 109.93 K | $459.08 M |
| 07/24/2026 | $58.26 | $58.41 (0.26%) | $60.07 | $56.47 | 120.00 K | $460.73 M |
| 07/23/2026 | $57.02 | $57.40 (0.67%) | $57.73 | $55.42 | 109.50 K | $452.77 M |
| 07/22/2026 | $54.85 | $57.91 (5.58%) | $58.24 | $54.85 | 118.20 K | $456.79 M |
| 07/21/2026 | $56.54 | $54.43 (-3.73%) | $56.71 | $53.98 | 306.33 K | $429.34 M |
| 07/20/2026 | $61.26 | $56.73 (-7.39%) | $61.26 | $56.56 | 210.11 K | $447.48 M |
| 07/17/2026 | $61.52 | $60.46 (-1.72%) | $63.36 | $59.08 | 161.51 K | $476.90 M |
| 07/16/2026 | $58.11 | $62.01 (6.71%) | $63.38 | $58.11 | 158.60 K | $489.13 M |
| 07/15/2026 | $55.50 | $58.73 (5.82%) | $60.60 | $55.50 | 184.14 K | $463.26 M |
| 07/14/2026 | $55.38 | $55.76 (0.69%) | $56.52 | $54.01 | 132.14 K | $439.83 M |
| 07/13/2026 | $54.07 | $54.23 (0.3%) | $54.93 | $53.27 | 94.80 K | $427.76 M |
| 07/10/2026 | $52.25 | $54.17 (3.67%) | $55.44 | $52.25 | 114.00 K | $427.29 M |
| 07/09/2026 | $51.17 | $51.80 (1.23%) | $52.21 | $50.00 | 95.53 K | $408.59 M |
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.
