BlueLinx Inc. (BXC)
NYSE: BXC
· Real-Time Price · USD
84.76
3.43 (4.22%)
At close: Sep 04, 2025, 3:59 PM
85.00
0.28%
After-hours: Sep 04, 2025, 06:15 PM EDT
BXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 82.37 | 84.88 | 81.64 | 84.77 | 84.77 | 4.23% | 48,137 |
| Sep 3, 2025 | 81.96 | 82.44 | 80.67 | 81.33 | 81.33 | -1.73% | 92,800 |
| Sep 2, 2025 | 81.30 | 83.06 | 80.76 | 82.76 | 82.76 | 0.18% | 89,327 |
| Aug 29, 2025 | 84.68 | 84.68 | 81.72 | 82.61 | 82.61 | -0.19% | 80,200 |
| Aug 28, 2025 | 82.82 | 83.25 | 81.04 | 82.77 | 82.77 | 1.09% | 64,200 |
| Aug 27, 2025 | 82.68 | 84.03 | 81.42 | 81.88 | 81.88 | -2.10% | 59,400 |
| Aug 26, 2025 | 84.06 | 84.34 | 82.94 | 83.64 | 83.64 | -1.02% | 95,300 |
| Aug 25, 2025 | 83.29 | 85.35 | 83.19 | 84.50 | 84.50 | 0.25% | 100,844 |
| Aug 22, 2025 | 79.27 | 85.58 | 79.27 | 84.29 | 84.29 | 7.20% | 92,404 |
| Aug 21, 2025 | 76.90 | 78.85 | 75.80 | 78.63 | 78.63 | 1.18% | 74,429 |
| Aug 20, 2025 | 81.45 | 81.45 | 77.45 | 77.71 | 77.71 | -4.13% | 191,701 |
| Aug 19, 2025 | 80.67 | 83.22 | 79.69 | 81.06 | 81.06 | 1.95% | 118,104 |
| Aug 18, 2025 | 78.76 | 80.40 | 78.76 | 79.51 | 79.51 | 0.54% | 87,448 |
| Aug 15, 2025 | 78.48 | 79.68 | 77.02 | 79.08 | 79.08 | 1.91% | 133,300 |
| Aug 14, 2025 | 76.84 | 78.12 | 76.39 | 77.60 | 77.60 | -1.42% | 112,848 |
| Aug 13, 2025 | 74.68 | 78.85 | 73.88 | 78.72 | 78.72 | 5.76% | 124,823 |
| Aug 12, 2025 | 72.61 | 75.35 | 71.50 | 74.43 | 74.43 | 4.26% | 110,206 |
| Aug 11, 2025 | 72.44 | 73.82 | 70.14 | 71.39 | 71.39 | -1.05% | 76,100 |
| Aug 8, 2025 | 72.06 | 75.87 | 72.06 | 72.15 | 72.15 | -2.34% | 129,000 |
| Aug 7, 2025 | 73.16 | 75.29 | 72.09 | 73.88 | 73.88 | 2.19% | 138,167 |