5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
+12.77%
6 MONTH PERFORMANCE
-6.57%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
-21.30%
Bluelinx Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.63 | $48.85 (-1.57%) | $49.63 | $47.31 | 190.00 K | $385.33 M |
| 05/21/2026 | $47.95 | $49.40 (3.02%) | $49.82 | $46.50 | 81.13 K | $389.66 M |
| 05/20/2026 | $46.99 | $48.56 (3.34%) | $48.84 | $46.46 | 134.70 K | $383.04 M |
| 05/19/2026 | $51.96 | $46.86 (-9.82%) | $51.96 | $46.67 | 161.70 K | $369.63 M |
| 05/18/2026 | $50.35 | $52.75 (4.77%) | $53.31 | $49.57 | 340.20 K | $416.09 M |
| 05/15/2026 | $51.81 | $50.54 (-2.45%) | $53.00 | $50.42 | 188.70 K | $398.66 M |
| 05/14/2026 | $49.66 | $52.21 (5.13%) | $54.19 | $49.28 | 173.30 K | $411.83 M |
| 05/13/2026 | $48.26 | $48.68 (0.87%) | $49.01 | $46.90 | 152.95 K | $383.98 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 |
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.
