5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
-21.44%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
-20.78%
Bluelinx Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $48.26 | $48.68 (0.87%) | $49.01 | $46.90 | 152.30 K | $380.59 M |
| 05/12/2026 | $50.66 | $48.68 (-3.91%) | $50.66 | $48.45 | 125.10 K | $383.98 M |
| 05/11/2026 | $52.15 | $50.49 (-3.18%) | $52.79 | $49.82 | 153.94 K | $398.26 M |
| 05/08/2026 | $52.62 | $52.39 (-0.44%) | $53.23 | $51.25 | 109.20 K | $413.25 M |
| 05/07/2026 | $58.46 | $52.96 (-9.41%) | $62.00 | $52.53 | 149.63 K | $417.74 M |
| 05/06/2026 | $54.90 | $58.58 (6.7%) | $61.91 | $52.30 | 308.94 K | $462.07 M |
| 05/05/2026 | $48.56 | $46.19 (-4.88%) | $49.93 | $46.00 | 280.00 K | $364.34 M |
| 05/04/2026 | $51.72 | $48.66 (-5.92%) | $52.34 | $47.36 | 107.70 K | $383.83 M |
| 05/01/2026 | $53.75 | $52.10 (-3.07%) | $53.75 | $51.30 | 90.10 K | $410.96 M |
| 04/30/2026 | $53.17 | $52.96 (-0.39%) | $53.46 | $52.00 | 118.00 K | $417.74 M |
| 04/29/2026 | $55.50 | $52.81 (-4.85%) | $55.76 | $52.26 | 99.80 K | $416.56 M |
| 04/28/2026 | $56.15 | $56.14 (-0.02%) | $56.81 | $54.51 | 87.50 K | $442.83 M |
| 04/27/2026 | $58.16 | $56.62 (-2.65%) | $59.72 | $56.55 | 57.70 K | $446.61 M |
| 04/24/2026 | $57.06 | $58.35 (2.26%) | $58.60 | $55.78 | 73.52 K | $460.26 M |
| 04/23/2026 | $56.71 | $57.51 (1.41%) | $57.75 | $55.74 | 64.00 K | $453.63 M |
| 04/22/2026 | $56.93 | $56.36 (-1%) | $57.49 | $55.46 | 53.52 K | $444.56 M |
| 04/21/2026 | $60.40 | $56.01 (-7.27%) | $61.11 | $55.58 | 89.90 K | $441.80 M |
| 04/20/2026 | $57.65 | $59.75 (3.64%) | $61.02 | $57.65 | 103.50 K | $471.30 M |
| 04/17/2026 | $56.96 | $58.28 (2.32%) | $59.67 | $56.96 | 111.33 K | $459.71 M |
| 04/16/2026 | $54.73 | $55.18 (0.82%) | $55.85 | $54.40 | 68.30 K | $435.26 M |
| 04/15/2026 | $56.33 | $55.04 (-2.29%) | $56.33 | $54.62 | 58.13 K | $434.15 M |
| 04/14/2026 | $57.13 | $56.65 (-0.84%) | $58.19 | $56.65 | 57.71 K | $446.85 M |
| 04/13/2026 | $55.12 | $57.25 (3.86%) | $57.25 | $53.91 | 57.82 K | $451.58 M |
| 04/10/2026 | $56.26 | $55.96 (-0.53%) | $56.79 | $55.57 | 61.55 K | $441.41 M |
| 04/09/2026 | $53.67 | $56.37 (5.03%) | $57.20 | $53.53 | 122.01 K | $444.64 M |
| 04/08/2026 | $54.71 | $53.77 (-1.72%) | $55.74 | $52.88 | 178.80 K | $424.13 M |
| 04/07/2026 | $50.90 | $51.09 (0.37%) | $51.84 | $50.00 | 88.01 K | $402.99 M |
| 04/06/2026 | $51.35 | $51.43 (0.16%) | $51.91 | $50.56 | 99.10 K | $405.68 M |
| 04/02/2026 | $52.44 | $51.56 (-1.68%) | $53.06 | $50.42 | 76.31 K | $406.70 M |
| 04/01/2026 | $55.13 | $53.79 (-2.43%) | $55.51 | $53.78 | 103.52 K | $424.29 M |
| 03/31/2026 | $54.22 | $54.18 (-0.07%) | $55.53 | $52.93 | 164.62 K | $427.37 M |
| 03/30/2026 | $52.22 | $52.99 (1.47%) | $53.94 | $51.54 | 85.64 K | $417.98 M |
| 03/27/2026 | $52.32 | $51.82 (-0.96%) | $52.67 | $51.39 | 75.35 K | $408.75 M |
| 03/26/2026 | $52.70 | $52.70 (0%) | $53.87 | $51.27 | 75.92 K | $415.69 M |
| 03/25/2026 | $53.24 | $53.37 (0.24%) | $53.65 | $51.03 | 103.00 K | $420.98 M |
| 03/24/2026 | $47.94 | $51.84 (8.14%) | $52.05 | $47.39 | 116.60 K | $408.91 M |
| 03/23/2026 | $47.59 | $49.23 (3.45%) | $50.26 | $47.59 | 142.71 K | $388.32 M |
| 03/20/2026 | $46.49 | $45.34 (-2.47%) | $46.49 | $44.78 | 616.80 K | $357.64 M |
| 03/19/2026 | $46.70 | $46.47 (-0.49%) | $47.43 | $45.93 | 133.74 K | $366.55 M |
| 03/18/2026 | $49.10 | $47.64 (-2.97%) | $49.86 | $47.48 | 112.40 K | $375.78 M |
| 03/17/2026 | $50.53 | $50.26 (-0.53%) | $51.60 | $49.09 | 92.01 K | $396.45 M |
| 03/16/2026 | $50.11 | $50.71 (1.2%) | $51.28 | $48.72 | 93.92 K | $400.00 M |
| 03/13/2026 | $51.88 | $49.37 (-4.84%) | $51.88 | $48.92 | 111.90 K | $389.43 M |
| 03/12/2026 | $53.54 | $50.72 (-5.27%) | $53.81 | $50.40 | 135.35 K | $400.08 M |
| 03/11/2026 | $56.31 | $54.79 (-2.7%) | $57.36 | $54.76 | 118.70 K | $432.18 M |
| 03/10/2026 | $57.55 | $56.71 (-1.46%) | $58.51 | $56.66 | 77.80 K | $447.32 M |
| 03/09/2026 | $58.29 | $58.52 (0.39%) | $58.98 | $54.65 | 177.80 K | $461.60 M |
| 03/06/2026 | $60.84 | $59.94 (-1.48%) | $61.01 | $58.43 | 73.11 K | $472.80 M |
| 03/05/2026 | $63.12 | $62.12 (-1.58%) | $64.39 | $61.05 | 62.30 K | $490.00 M |
| 03/04/2026 | $63.52 | $63.94 (0.66%) | $64.72 | $62.19 | 48.60 K | $504.35 M |
| 03/03/2026 | $62.87 | $63.48 (0.97%) | $64.25 | $61.10 | 56.50 K | $500.73 M |
| 03/02/2026 | $64.10 | $64.88 (1.22%) | $65.55 | $62.39 | 75.60 K | $511.77 M |
| 02/27/2026 | $66.43 | $65.92 (-0.77%) | $66.83 | $64.51 | 94.25 K | $519.97 M |
| 02/26/2026 | $67.13 | $68.07 (1.4%) | $68.24 | $64.75 | 88.03 K | $536.93 M |
| 02/25/2026 | $72.28 | $67.15 (-7.1%) | $72.31 | $63.96 | 141.80 K | $529.67 M |
| 02/24/2026 | $67.26 | $70.18 (4.34%) | $70.43 | $65.02 | 166.61 K | $553.57 M |
| 02/23/2026 | $71.29 | $67.11 (-5.86%) | $72.00 | $66.00 | 133.04 K | $529.36 M |
| 02/20/2026 | $73.49 | $72.74 (-1.02%) | $75.04 | $71.50 | 64.81 K | $573.77 M |
| 02/19/2026 | $74.49 | $73.45 (-1.4%) | $74.49 | $72.28 | 49.70 K | $579.37 M |
| 02/18/2026 | $73.85 | $74.66 (1.1%) | $75.63 | $72.16 | 69.93 K | $588.91 M |
| 02/17/2026 | $73.52 | $74.42 (1.22%) | $75.09 | $72.54 | 54.50 K | $587.02 M |
| 02/13/2026 | $76.01 | $74.39 (-2.13%) | $76.82 | $74.19 | 70.50 K | $586.78 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.
