BlueLinx Inc. (BXC)
76.61
-3.83 (-4.76%)
At close: Mar 28, 2025, 3:59 PM
75.26
-1.76%
After-hours: Mar 28, 2025, 04:44 PM EDT
BXC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 80.13 | 81.11 | 78.80 | 80.44 | 0.42 | 0.52% | 40,342 |
| Mar 26, 2025 | 81.09 | 81.98 | 79.54 | 80.02 | -1.24 | -1.53% | 74,500 |
| Mar 25, 2025 | 83.27 | 83.58 | 81.15 | 81.26 | -2.96 | -3.51% | 109,449 |
| Mar 24, 2025 | 81.98 | 84.33 | 81.12 | 84.22 | 3.81 | 4.74% | 84,800 |
| Mar 21, 2025 | 80.86 | 81.81 | 79.74 | 80.41 | -2.01 | -2.44% | 269,100 |
| Mar 20, 2025 | 80.16 | 83.43 | 80.16 | 82.42 | 0.79 | 0.97% | 76,423 |
| Mar 19, 2025 | 80.09 | 82.33 | 79.51 | 81.63 | 1.56 | 1.95% | 76,700 |
| Mar 18, 2025 | 81.12 | 82.11 | 79.92 | 80.07 | -1.07 | -1.32% | 85,600 |
| Mar 17, 2025 | 80.01 | 82.37 | 80.01 | 81.14 | 0.25 | 0.31% | 58,835 |
| Mar 14, 2025 | 79.45 | 81.38 | 79.33 | 80.89 | 2.52 | 3.22% | 96,024 |
| Mar 13, 2025 | 78.29 | 80.80 | 76.83 | 78.37 | -0.17 | -0.22% | 91,700 |
| Mar 12, 2025 | 77.79 | 79.45 | 77.17 | 78.54 | 1.47 | 1.91% | 75,500 |
| Mar 11, 2025 | 77.29 | 79.24 | 77.05 | 77.07 | 0.01 | 0.01% | 83,700 |
| Mar 10, 2025 | 77.94 | 80.07 | 75.69 | 77.06 | -1.43 | -1.82% | 100,447 |
| Mar 7, 2025 | 77.06 | 79.28 | 75.99 | 78.49 | 1.41 | 1.83% | 78,409 |
| Mar 6, 2025 | 75.63 | 77.58 | 75.12 | 77.08 | 0.34 | 0.44% | 70,600 |
| Mar 5, 2025 | 75.31 | 77.34 | 74.30 | 76.74 | 1.97 | 2.63% | 79,300 |
| Mar 4, 2025 | 75.88 | 76.75 | 73.01 | 74.77 | -2.94 | -3.78% | 67,502 |
| Mar 3, 2025 | 79.66 | 81.99 | 76.97 | 77.71 | -1.66 | -2.09% | 75,322 |
| Feb 28, 2025 | 81.57 | 82.12 | 79.24 | 79.37 | -1.78 | -2.19% | 102,811 |
| Feb 27, 2025 | 82.87 | 84.25 | 79.42 | 81.15 | -2.85 | -3.39% | 121,300 |
| Feb 26, 2025 | 84.41 | 85.71 | 83.97 | 84.00 | 0.01 | 0.01% | 81,538 |
| Feb 25, 2025 | 81.88 | 85.22 | 81.88 | 83.99 | 1.99 | 2.43% | 123,800 |
| Feb 24, 2025 | 82.62 | 83.15 | 80.30 | 82.00 | -0.53 | -0.64% | 104,538 |
| Feb 21, 2025 | 91.99 | 91.99 | 82.23 | 82.53 | -7.71 | -8.54% | 158,800 |
| Feb 20, 2025 | 91.30 | 91.34 | 88.39 | 90.24 | -1.77 | -1.92% | 155,732 |
| Feb 19, 2025 | 95.95 | 95.95 | 86.21 | 92.01 | -7.69 | -7.71% | 198,716 |
| Feb 18, 2025 | 101.68 | 101.68 | 97.61 | 99.70 | -2.12 | -2.08% | 64,900 |
| Feb 14, 2025 | 102.30 | 103.10 | 101.21 | 101.82 | 0.27 | 0.27% | 39,718 |
| Feb 13, 2025 | 100.42 | 101.96 | 100.11 | 101.55 | 1.77 | 1.77% | 40,500 |
| Feb 12, 2025 | 100.63 | 101.41 | 99.76 | 99.78 | -3.36 | -3.26% | 44,900 |
| Feb 11, 2025 | 102.35 | 106.01 | 102.35 | 103.14 | -1.10 | -1.06% | 37,224 |
| Feb 10, 2025 | 103.94 | 105.11 | 103.27 | 104.24 | 1.35 | 1.31% | 40,300 |
| Feb 7, 2025 | 105.81 | 106.02 | 102.12 | 102.89 | -3.18 | -3.00% | 38,500 |
| Feb 6, 2025 | 106.12 | 107.64 | 105.82 | 106.07 | 0.30 | 0.28% | 27,747 |
| Feb 5, 2025 | 106.90 | 106.90 | 104.87 | 105.77 | -0.02 | -0.02% | 62,800 |
| Feb 4, 2025 | 103.22 | 105.98 | 101.92 | 105.79 | 2.18 | 2.10% | 39,013 |
| Feb 3, 2025 | 105.20 | 105.92 | 103.25 | 103.61 | -4.17 | -3.87% | 46,905 |
| Jan 31, 2025 | 111.27 | 111.60 | 107.45 | 107.78 | -4.48 | -3.99% | 55,700 |
| Jan 30, 2025 | 109.63 | 114.19 | 107.72 | 112.26 | 4.74 | 4.41% | 90,900 |
| Jan 29, 2025 | 107.45 | 108.94 | 106.10 | 107.52 | -0.40 | -0.37% | 56,843 |
| Jan 28, 2025 | 109.57 | 109.57 | 106.59 | 107.92 | -2.04 | -1.86% | 63,312 |
| Jan 27, 2025 | 109.51 | 111.36 | 108.12 | 109.96 | 0.51 | 0.47% | 74,128 |
| Jan 24, 2025 | 108.29 | 109.73 | 106.74 | 109.45 | 1.33 | 1.23% | 68,704 |
| Jan 23, 2025 | 107.51 | 109.30 | 107.38 | 108.12 | 0.49 | 0.46% | 45,100 |
| Jan 22, 2025 | 109.52 | 111.13 | 107.27 | 107.63 | -2.79 | -2.53% | 75,706 |
| Jan 21, 2025 | 108.18 | 111.37 | 108.18 | 110.42 | 3.70 | 3.47% | 60,447 |
| Jan 17, 2025 | 108.93 | 109.33 | 105.85 | 106.72 | -0.24 | -0.22% | 64,000 |
| Jan 16, 2025 | 108.24 | 109.25 | 105.68 | 106.96 | -1.91 | -1.75% | 73,940 |
| Jan 15, 2025 | 108.48 | 109.36 | 106.56 | 108.87 | 4.93 | 4.74% | 77,422 |