BlueLinx Inc. (BXC)
NYSE: BXC
· Real-Time Price · USD
74.00
1.06 (1.45%)
At close: Sep 26, 2025, 3:59 PM
74.75
1.01%
After-hours: Sep 26, 2025, 05:52 PM EDT
BXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.71 | 74.26 | 72.71 | 74.08 | 74.08 | 1.56% | 53,801 |
| Sep 25, 2025 | 72.91 | 73.59 | 71.76 | 72.94 | 72.94 | -0.95% | 65,343 |
| Sep 24, 2025 | 73.69 | 75.02 | 73.16 | 73.64 | 73.64 | -1.05% | 65,312 |
| Sep 23, 2025 | 76.31 | 77.55 | 74.33 | 74.42 | 74.42 | -1.72% | 119,349 |
| Sep 22, 2025 | 75.01 | 76.13 | 72.63 | 75.72 | 75.72 | -0.22% | 182,208 |
| Sep 19, 2025 | 78.14 | 78.14 | 75.19 | 75.89 | 75.89 | -3.15% | 208,728 |
| Sep 18, 2025 | 77.77 | 79.42 | 75.85 | 78.36 | 78.36 | 2.55% | 98,617 |
| Sep 17, 2025 | 79.00 | 81.44 | 75.99 | 76.41 | 76.41 | -2.28% | 133,000 |
| Sep 16, 2025 | 78.60 | 78.60 | 77.19 | 78.19 | 78.19 | -0.52% | 45,000 |
| Sep 15, 2025 | 78.56 | 79.77 | 76.85 | 78.60 | 78.60 | 0.50% | 98,400 |
| Sep 12, 2025 | 82.33 | 82.39 | 77.99 | 78.21 | 78.21 | -5.23% | 83,600 |
| Sep 11, 2025 | 79.27 | 82.64 | 79.27 | 82.53 | 82.53 | 3.75% | 103,500 |
| Sep 10, 2025 | 78.54 | 79.85 | 77.67 | 79.55 | 79.55 | 0.95% | 63,300 |
| Sep 9, 2025 | 84.11 | 84.78 | 78.29 | 78.80 | 78.80 | -7.99% | 151,600 |
| Sep 8, 2025 | 85.63 | 85.99 | 84.50 | 85.64 | 85.64 | -0.60% | 63,919 |
| Sep 5, 2025 | 84.99 | 87.88 | 84.17 | 86.16 | 86.16 | 1.64% | 71,139 |
| Sep 4, 2025 | 82.37 | 84.88 | 81.64 | 84.77 | 84.77 | 4.23% | 48,200 |
| 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 |