NYSE:BXC | Historical Stock Price | BlueLinx Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.52$7.53$16.14$34.58$74.09$158.742004-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.25$16.53187,000——
2019-12-30$13.41$15.56159,300——
2019-12-27$13.15$15.26125,300——
2019-12-26$13.09$15.1997,500——
2019-12-24$13.25$15.3761,300——
2019-12-23$12.81$14.86188,000——
2019-12-20$12.50$14.50175,800——
2019-12-19$12.24$14.20145,800——
2019-12-18$12.57$14.58192,900——
2019-12-17$12.10$14.04167,100——
2019-12-16$11.60$13.46168,600——
2019-12-13$11.37$13.19152,900——
2019-12-12$11.45$13.28222,900——
2019-12-11$11.85$13.75279,000——
2019-12-10$11.79$13.68584,800——
2019-12-09$10.25$11.89254,600——
2019-12-06$9.85$11.43153,000——
2019-12-05$9.52$11.05213,600——
2019-12-04$9.79$11.36177,100——
2019-12-03$9.62$11.16120,400——
2019-12-02$10.06$11.67328,600——
2019-11-29$10.27$11.92146,300——
2019-11-27$10.27$11.92249,600——
2019-11-26$10.06$11.67668,100——
2019-11-25$9.55$11.081,787,500——
2019-11-22$12.44$14.43189,100——
2019-11-21$13.28$15.4185,300——
2019-11-20$13.60$15.78127,200——
2019-11-19$13.51$15.67111,600——
2019-11-18$13.57$15.74153,900——
2019-11-15$13.68$15.87254,100——
2019-11-14$13.89$16.12247,500——
2019-11-13$14.36$16.66340,600——
2019-11-12$14.52$16.85522,600——
2019-11-11$15.47$17.95268,000——
2019-11-08$16.97$19.69408,300——
2019-11-07$15.96$18.521,173,500——
2019-11-06$17.87$20.731,260,500——
2019-11-05$31.00$35.97184,200——
2019-11-04$32.18$37.3462,900——
2019-11-01$31.79$36.8865,000——
2019-10-31$31.26$36.2768,600——
2019-10-30$32.37$37.5685,600——
2019-10-29$32.87$38.1470,000——
2019-10-28$32.41$37.6078,800——
2019-10-25$34.00$39.4598,500——
2019-10-24$35.14$40.77105,400——
2019-10-23$34.96$40.56108,400——
2019-10-22$34.54$40.0789,800——
2019-10-21$34.00$39.45137,200——
2019-10-18$32.51$37.72117,400——
2019-10-17$32.42$37.61171,000——
2019-10-16$32.09$37.2363,100——
2019-10-15$31.82$36.9242,200——
2019-10-14$31.30$36.3187,800——
2019-10-11$31.44$36.48142,800——
2019-10-10$31.06$36.0457,700——
2019-10-09$31.22$36.2282,500——
2019-10-08$30.91$35.86121,600——
2019-10-07$31.45$36.4984,900——
2019-10-04$31.52$36.5742,900——
2019-10-03$30.87$35.8283,200——
2019-10-02$30.96$35.9293,500——
2019-10-01$30.75$35.6854,800——
2019-09-30$32.33$37.5168,600——
2019-09-27$31.81$36.9144,000——
2019-09-26$31.25$36.2635,900——
2019-09-25$31.05$36.0281,700——
2019-09-24$29.76$34.5373,600——
2019-09-23$30.79$35.7293,600——
2019-09-20$30.56$35.46102,400——
2019-09-19$31.42$36.4586,300——
2019-09-18$32.00$37.1395,500——
2019-09-17$32.08$37.2287,500——
2019-09-16$32.16$37.3181,700——
2019-09-13$32.00$37.13128,600——
2019-09-12$31.48$36.52134,500——
2019-09-11$31.35$36.37176,200——
2019-09-10$30.33$35.19201,900——
2019-09-09$29.45$34.17161,100——
2019-09-06$28.67$33.2650,000——
2019-09-05$28.63$33.2282,700——
2019-09-04$27.85$32.3147,600——
2019-09-03$28.08$32.5872,600——
2019-08-30$28.69$33.29128,500——
2019-08-29$28.24$32.76263,400——
2019-08-28$26.95$31.27101,400——
2019-08-27$26.20$30.4095,000——
2019-08-26$26.85$31.1593,700——
2019-08-23$26.10$30.2879,000——
2019-08-22$26.02$30.19160,900——
2019-08-21$27.80$32.25146,800——
2019-08-20$27.58$32.00113,800——
2019-08-19$27.88$32.35193,900——
2019-08-16$26.59$30.8593,200——
2019-08-15$25.94$30.10117,200——
2019-08-14$25.88$30.03125,600——
2019-08-13$25.67$29.7890,800——
2019-08-12$25.40$29.4790,700——
2019-08-09$26.23$30.43213,600——
2019-08-08$25.23$29.27413,000——
2019-08-07$23.49$27.25358,700——
2019-08-06$22.56$26.17188,600——
2019-08-05$21.83$25.33162,600——
2019-08-02$22.10$25.64223,300——
2019-08-01$21.23$24.63134,500——
2019-07-31$21.21$24.6186,900——
2019-07-30$21.30$24.71116,400——
2019-07-29$20.19$23.4266,000——
2019-07-26$20.14$23.3753,700——
2019-07-25$19.62$22.7645,400——
2019-07-24$19.87$23.0559,800——
2019-07-23$18.98$22.0250,800——
2019-07-22$19.11$22.17113,300——
2019-07-19$19.73$22.89121,300——
2019-07-18$20.06$23.27126,800——
2019-07-17$20.47$23.7580,700——
2019-07-16$19.95$23.1547,900——
2019-07-15$20.03$23.2493,500——
2019-07-12$20.47$23.75106,000——
2019-07-11$19.92$23.1165,200——
2019-07-10$20.39$23.66134,000——
2019-07-09$19.57$22.71113,900——
2019-07-08$19.10$22.1641,900——
2019-07-05$19.15$22.22196,400——
2019-07-03$18.67$21.66101,300——
2019-07-02$19.42$22.5371,000——
2019-07-01$20.18$23.41175,900——
2019-06-28$19.81$22.98456,100——
2019-06-27$19.13$22.19130,100——
2019-06-26$18.55$21.52233,900——
2019-06-25$19.13$22.19141,300——
2019-06-24$19.24$22.32183,300——
2019-06-21$19.99$23.19159,500——
2019-06-20$21.38$24.8197,200——
2019-06-19$21.62$25.08116,300——
2019-06-18$22.01$25.54183,300——
2019-06-17$21.70$25.18196,200——
2019-06-14$19.99$23.19224,400——
2019-06-13$19.62$22.76158,500——
2019-06-12$19.31$22.40106,400——
2019-06-11$19.24$22.32162,300——
2019-06-10$19.44$22.55106,600——
2019-06-07$19.40$22.51209,200——
2019-06-06$18.84$21.86224,900——
2019-06-05$19.78$22.95134,100——
2019-06-04$21.06$24.43108,500——
2019-06-03$20.26$23.51123,900——
2019-05-31$20.09$23.31155,500——
2019-05-30$20.50$23.78214,500——
2019-05-29$21.46$24.9088,800——
2019-05-28$21.79$25.2890,000——
2019-05-24$22.29$25.86122,600——
2019-05-23$22.06$25.59158,800——
2019-05-22$22.72$26.36211,400——
2019-05-21$23.69$27.49156,200——
2019-05-20$23.64$27.43120,200——
2019-05-17$23.20$26.92189,200——
2019-05-16$23.53$27.30138,800——
2019-05-15$23.22$26.9472,900——
2019-05-14$23.34$27.08107,200——
2019-05-13$23.29$27.02136,800——
2019-05-10$24.83$28.81155,100——
2019-05-09$24.98$28.98270,700——
2019-05-08$25.75$29.88300,300——
2019-05-07$23.04$26.73254,300——
2019-05-06$24.82$28.80166,100——
2019-05-03$27.07$31.4184,600——
2019-05-02$26.05$30.22101,200——
2019-05-01$25.01$29.02103,700——
2019-04-30$25.72$29.84131,700——
2019-04-29$25.65$29.76117,900——
2019-04-26$25.22$29.26132,600——
2019-04-25$24.99$28.99123,900——
2019-04-24$25.48$29.5673,100——
2019-04-23$24.31$28.2089,100——
2019-04-22$24.27$28.1684,800——
2019-04-18$25.19$29.23115,300——
2019-04-17$25.13$29.1695,000——
2019-04-16$24.95$28.9595,300——
2019-04-15$24.15$28.0278,500——
2019-04-12$24.06$27.91108,800——
2019-04-11$24.23$28.1195,100——
2019-04-10$23.91$27.74103,600——
2019-04-09$23.95$27.79175,600——
2019-04-08$24.50$28.42277,500——
2019-04-05$24.94$28.94139,300——
2019-04-04$24.99$28.99168,300——
2019-04-03$24.63$28.58127,600——
2019-04-02$25.20$29.24220,600——
2019-04-01$25.90$30.05151,800——
2019-03-29$26.64$30.91110,800——
2019-03-28$27.34$31.7263,800——
2019-03-27$27.32$31.70104,900——
2019-03-26$26.93$31.2482,400——
2019-03-25$27.21$31.57118,800——
2019-03-22$26.66$30.93178,300——
2019-03-21$27.15$31.50138,000——
2019-03-20$26.64$30.91157,400——
2019-03-19$25.61$29.71116,300——
2019-03-18$25.54$29.63238,700——
2019-03-15$26.66$30.93254,200——
2019-03-14$25.27$29.32264,600——
2019-03-13$25.34$29.40817,700——
2019-03-12$30.90$35.85141,400——
2019-03-11$30.64$35.55227,100——
2019-03-08$28.77$33.38229,800——
2019-03-07$27.66$32.09201,400——
2019-03-06$27.07$31.41190,600——
2019-03-05$27.01$31.34114,000——
2019-03-04$29.62$34.3793,100——
2019-03-01$30.36$35.22101,300——
2019-02-28$32.04$37.1767,700——
2019-02-27$32.43$37.6365,800——
2019-02-26$32.38$37.5774,900——
2019-02-25$33.95$39.39119,800——
2019-02-22$32.77$38.02102,000——
2019-02-21$31.60$36.6643,400——
2019-02-20$32.47$37.67119,400——
2019-02-19$33.78$39.19148,000——
2019-02-15$32.12$37.2771,400——
2019-02-14$31.07$36.0565,200——
2019-02-13$30.99$35.9562,900——
2019-02-12$30.49$35.37104,000——
2019-02-11$28.92$33.5554,100——
2019-02-08$29.36$34.0674,700——
2019-02-07$28.98$33.6271,400——
2019-02-06$29.99$34.7989,300——
2019-02-05$29.99$34.79113,300——
2019-02-04$30.36$35.22105,700——
2019-02-01$30.02$34.83135,000——
2019-01-31$29.15$33.8276,900——
2019-01-30$27.73$32.1757,900——
2019-01-29$27.69$32.1367,300——
2019-01-28$28.63$33.2292,200——
2019-01-25$28.31$32.8585,500——
2019-01-24$26.35$30.5761,700——
2019-01-23$26.13$30.3243,900——
2019-01-22$27.42$31.8194,500——
2019-01-18$27.57$31.9976,400——
2019-01-17$28.31$32.8594,900——
2019-01-16$27.68$32.1198,600——
2019-01-15$27.38$31.77164,400——
2019-01-14$25.43$29.5077,300——
2019-01-11$25.84$29.9882,500——
2019-01-10$25.72$29.8464,600——
2019-01-09$26.42$30.6594,800——
2019-01-08$26.60$30.8697,800——
2019-01-07$25.75$29.88164,300——
2019-01-04$25.43$29.50135,200——
2019-01-03$24.91$28.90137,300——
2019-01-02$25.52$29.61110,900——