BlueLinx Inc. (BXC)
NYSE: BXC
· Real-Time Price · USD
77.70
-1.02 (-1.30%)
At close: Aug 14, 2025, 3:59 PM
77.60
-0.13%
After-hours: Aug 14, 2025, 05:54 PM EDT
BXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.84 | 78.12 | 76.39 | 77.60 | 77.60 | -1.42% | 85,537 |
| 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 |
| Aug 6, 2025 | 72.35 | 72.58 | 70.15 | 72.30 | 72.30 | -0.75% | 121,336 |
| Aug 5, 2025 | 71.48 | 75.75 | 69.98 | 72.85 | 72.85 | 2.05% | 257,722 |
| Aug 4, 2025 | 72.39 | 72.80 | 70.69 | 71.39 | 71.39 | -0.83% | 66,150 |
| Aug 1, 2025 | 71.43 | 72.79 | 69.01 | 71.99 | 71.99 | -1.75% | 155,832 |
| Jul 31, 2025 | 72.31 | 73.91 | 71.99 | 73.27 | 73.27 | -0.69% | 137,700 |
| Jul 30, 2025 | 76.02 | 78.92 | 72.24 | 73.78 | 73.78 | -2.75% | 270,544 |
| Jul 29, 2025 | 79.01 | 79.58 | 73.69 | 75.87 | 75.87 | -3.04% | 144,600 |
| Jul 28, 2025 | 79.81 | 80.13 | 78.25 | 78.25 | 78.25 | -2.25% | 91,040 |
| Jul 25, 2025 | 78.54 | 80.31 | 77.93 | 80.05 | 80.05 | 2.16% | 71,833 |
| Jul 24, 2025 | 79.33 | 79.76 | 78.11 | 78.36 | 78.36 | -2.22% | 77,401 |
| Jul 23, 2025 | 78.65 | 80.48 | 78.65 | 80.14 | 80.14 | 3.78% | 100,005 |
| Jul 22, 2025 | 74.91 | 77.91 | 73.88 | 77.22 | 77.22 | 4.52% | 200,310 |
| Jul 21, 2025 | 74.82 | 75.78 | 73.47 | 73.88 | 73.88 | -0.18% | 125,027 |
| Jul 18, 2025 | 80.86 | 81.90 | 73.24 | 74.01 | 74.01 | -10.15% | 166,600 |