5 DAY PERFORMANCE
-32.17%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
+19.63%
6 MONTH PERFORMANCE
-16.73%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
-30.67%
Bluelinx Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $52.59 | $50.43 (-4.11%) | $52.59 | $48.76 | 166.12 K | $397.79 M |
| 07/07/2026 | $56.42 | $53.60 (-5%) | $57.20 | $52.74 | 145.40 K | $422.79 M |
| 07/06/2026 | $57.00 | $56.43 (-1%) | $58.39 | $55.34 | 143.31 K | $445.12 M |
| 07/02/2026 | $61.34 | $56.84 (-7.34%) | $61.41 | $56.51 | 160.80 K | $448.35 M |
| 07/01/2026 | $60.99 | $60.58 (-0.67%) | $62.47 | $59.37 | 196.80 K | $477.85 M |
| 06/30/2026 | $63.37 | $61.88 (-2.35%) | $63.62 | $61.36 | 182.10 K | $488.11 M |
| 06/29/2026 | $64.05 | $63.23 (-1.28%) | $64.05 | $61.02 | 135.80 K | $498.75 M |
| 06/26/2026 | $62.65 | $65.28 (4.2%) | $65.28 | $62.24 | 364.80 K | $514.92 M |
| 06/25/2026 | $60.49 | $63.06 (4.25%) | $63.48 | $60.49 | 151.80 K | $497.41 M |
| 06/24/2026 | $55.04 | $60.70 (10.28%) | $60.84 | $55.00 | 244.60 K | $478.80 M |
| 06/23/2026 | $54.88 | $54.75 (-0.24%) | $56.36 | $54.09 | 105.82 K | $431.86 M |
| 06/22/2026 | $57.08 | $55.52 (-2.73%) | $58.45 | $55.10 | 98.32 K | $437.94 M |
| 06/18/2026 | $55.27 | $57.56 (4.14%) | $58.82 | $54.98 | 316.44 K | $454.03 M |
| 06/17/2026 | $54.92 | $54.40 (-0.95%) | $58.19 | $53.82 | 124.60 K | $429.10 M |
| 06/16/2026 | $56.01 | $55.13 (-1.57%) | $56.37 | $54.98 | 68.84 K | $434.86 M |
| 06/15/2026 | $55.63 | $55.50 (-0.23%) | $58.27 | $55.10 | 88.40 K | $437.78 M |
| 06/12/2026 | $56.00 | $55.06 (-1.68%) | $57.85 | $55.06 | 108.93 K | $434.31 M |
| 06/11/2026 | $52.25 | $55.54 (6.3%) | $55.67 | $51.67 | 77.30 K | $438.10 M |
| 06/10/2026 | $54.39 | $52.23 (-3.97%) | $54.39 | $52.23 | 63.10 K | $411.99 M |
| 06/09/2026 | $52.00 | $53.74 (3.35%) | $54.66 | $52.00 | 105.00 K | $423.90 M |
| 06/08/2026 | $50.57 | $51.57 (1.98%) | $52.70 | $49.98 | 90.80 K | $406.78 M |
| 06/05/2026 | $50.60 | $50.30 (-0.59%) | $51.86 | $49.62 | 103.90 K | $396.76 M |
| 06/04/2026 | $51.71 | $51.65 (-0.12%) | $53.02 | $50.72 | 97.90 K | $407.41 M |
| 06/03/2026 | $52.04 | $51.13 (-1.75%) | $52.60 | $50.51 | 113.64 K | $403.31 M |
| 06/02/2026 | $50.50 | $52.52 (4%) | $52.60 | $49.92 | 131.13 K | $414.27 M |
| 06/01/2026 | $51.62 | $50.64 (-1.9%) | $51.94 | $49.49 | 89.70 K | $399.44 M |
| 05/29/2026 | $52.63 | $51.99 (-1.22%) | $53.37 | $51.35 | 260.10 K | $410.09 M |
| 05/28/2026 | $51.92 | $53.00 (2.08%) | $53.79 | $51.66 | 91.70 K | $418.06 M |
| 05/27/2026 | $51.96 | $52.41 (0.87%) | $53.22 | $51.08 | 127.24 K | $413.41 M |
| 05/26/2026 | $49.24 | $50.99 (3.55%) | $50.99 | $48.67 | 102.70 K | $402.21 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.
