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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.26$33.9544,400——
2020-12-30$29.91$34.7059,600——
2020-12-29$28.92$33.5576,600——
2020-12-28$29.84$34.6254,900——
2020-12-24$29.37$34.0821,700——
2020-12-23$29.79$34.5686,600——
2020-12-22$29.83$34.6162,600——
2020-12-21$29.02$33.67116,400——
2020-12-18$28.94$33.58165,500——
2020-12-17$28.09$32.59170,600——
2020-12-16$26.39$30.6299,000——
2020-12-15$25.34$29.40125,100——
2020-12-14$24.37$28.27173,600——
2020-12-11$25.50$29.59128,800——
2020-12-10$25.98$30.14469,700——
2020-12-09$26.12$30.30167,100——
2020-12-08$25.62$29.72460,600——
2020-12-07$26.30$30.5151,600——
2020-12-04$25.75$29.8850,900——
2020-12-03$25.87$30.0161,100——
2020-12-02$25.81$29.9478,700——
2020-12-01$24.96$28.96113,000——
2020-11-30$26.10$30.28256,800——
2020-11-27$26.40$30.6350,700——
2020-11-25$26.44$30.6882,600——
2020-11-24$26.99$31.31103,300——
2020-11-23$26.83$31.13104,900——
2020-11-20$26.22$30.4266,100——
2020-11-19$26.01$30.1889,800——
2020-11-18$25.84$29.98157,200——
2020-11-17$25.54$29.63100,000——
2020-11-16$24.50$28.4291,900——
2020-11-13$23.26$26.9958,200——
2020-11-12$22.44$26.0374,800——
2020-11-11$22.42$26.0159,100——
2020-11-10$22.40$25.99118,400——
2020-11-09$21.98$25.50122,400——
2020-11-06$22.84$26.50138,100——
2020-11-05$23.95$27.79152,500——
2020-11-04$23.16$26.8792,500——
2020-11-03$23.89$27.72114,200——
2020-11-02$23.47$27.23181,600——
2020-10-30$21.98$25.50188,800——
2020-10-29$22.47$26.07418,500——
2020-10-28$24.17$28.04301,500——
2020-10-27$21.95$25.4753,500——
2020-10-26$22.30$25.87143,400——
2020-10-23$23.42$27.17118,900——
2020-10-22$24.11$27.9782,300——
2020-10-21$24.22$28.10109,400——
2020-10-20$25.08$29.10119,800——
2020-10-19$25.86$30.00115,000——
2020-10-16$25.80$29.9386,400——
2020-10-15$26.79$31.08104,900——
2020-10-14$27.07$31.4154,100——
2020-10-13$27.35$31.73152,500——
2020-10-12$26.59$30.85199,600——
2020-10-09$26.46$30.70190,400——
2020-10-08$27.61$32.03255,700——
2020-10-07$27.05$31.38230,600——
2020-10-06$25.44$29.52233,400——
2020-10-05$24.60$28.54248,000——
2020-10-02$22.71$26.35255,300——
2020-10-01$21.55$25.00110,800——
2020-09-30$21.53$24.98133,000——
2020-09-29$20.68$23.99149,000——
2020-09-28$19.60$22.7496,900——
2020-09-25$18.94$21.9764,200——
2020-09-24$19.36$22.46153,700——
2020-09-23$18.87$21.89175,400——
2020-09-22$19.55$22.68223,500——
2020-09-21$17.88$20.74258,400——
2020-09-18$18.14$21.05146,300——
2020-09-17$18.32$21.25118,500——
2020-09-16$17.94$20.81144,000——
2020-09-15$17.57$20.3890,900——
2020-09-14$17.24$20.00130,700——
2020-09-11$17.28$20.05185,000——
2020-09-10$18.85$21.87132,900——
2020-09-09$18.58$21.56173,400——
2020-09-08$17.63$20.45222,600——
2020-09-04$19.18$22.25330,600——
2020-09-03$19.79$22.96380,300——
2020-09-02$21.84$25.34191,200——
2020-09-01$21.78$25.27174,300——
2020-08-31$20.43$23.70180,100——
2020-08-28$20.76$24.09148,200——
2020-08-27$20.81$24.1490,300——
2020-08-26$20.52$23.81146,500——
2020-08-25$20.70$24.02277,800——
2020-08-24$21.50$24.94259,600——
2020-08-21$19.63$22.77259,600——
2020-08-20$20.45$23.73156,600——
2020-08-19$20.88$24.22291,600——
2020-08-18$20.75$24.07401,200——
2020-08-17$19.69$22.84437,700——
2020-08-14$18.76$21.77151,500——
2020-08-13$19.04$22.09132,600——
2020-08-12$18.36$21.30283,700——
2020-08-11$19.21$22.29347,100——
2020-08-10$18.88$21.90281,700——
2020-08-07$17.83$20.69222,600——
2020-08-06$18.48$21.44188,800——
2020-08-05$18.33$21.27494,300——
2020-08-04$17.50$20.30830,000——
2020-08-03$14.58$16.92366,600——
2020-07-31$13.71$15.91308,600——
2020-07-30$13.48$15.64242,200——
2020-07-29$12.56$14.57364,900——
2020-07-28$11.01$12.7779,200——
2020-07-27$11.33$13.1598,600——
2020-07-24$10.97$12.73150,500——
2020-07-23$11.61$13.47128,400——
2020-07-22$11.56$13.41114,900——
2020-07-21$10.98$12.74105,500——
2020-07-20$10.68$12.39212,200——
2020-07-17$11.58$13.44396,300——
2020-07-16$9.86$11.44209,200——
2020-07-15$9.54$11.07323,000——
2020-07-14$8.41$9.76118,500——
2020-07-13$8.19$9.50148,800——
2020-07-10$8.74$10.14117,700——
2020-07-09$8.36$9.7061,900——
2020-07-08$8.73$10.13102,400——
2020-07-07$8.73$10.1372,400——
2020-07-06$8.21$9.5375,000——
2020-07-02$8.30$9.6382,500——
2020-07-01$8.67$10.0662,800——
2020-06-30$8.57$9.9463,000——
2020-06-29$8.35$9.69162,500——
2020-06-26$7.50$8.70951,600——
2020-06-25$7.77$9.01292,700——
2020-06-24$7.97$9.25242,300——
2020-06-23$8.78$10.19134,900——
2020-06-22$8.62$10.00137,400——
2020-06-19$8.52$9.88264,600——
2020-06-18$8.71$10.11175,100——
2020-06-17$8.55$9.92291,400——
2020-06-16$8.94$10.37268,600——
2020-06-15$7.58$8.79219,700——
2020-06-12$7.37$8.55159,600——
2020-06-11$7.58$8.79283,000——
2020-06-10$8.96$10.40201,700——
2020-06-09$9.54$11.07212,900——
2020-06-08$8.98$10.42197,500——
2020-06-05$8.63$10.01333,400——
2020-06-04$8.03$9.32155,200——
2020-06-03$7.68$8.91204,300——
2020-06-02$7.32$8.49197,500——
2020-06-01$6.99$8.11182,600——
2020-05-29$6.90$8.01218,800——
2020-05-28$7.16$8.31329,400——
2020-05-27$7.77$9.01415,700——
2020-05-26$6.18$7.17250,500——
2020-05-22$5.96$6.91518,700——
2020-05-21$5.06$5.87303,500——
2020-05-20$5.07$5.88420,400——
2020-05-19$4.99$5.79186,100——
2020-05-18$5.04$5.85177,400——
2020-05-15$4.68$5.4370,100——
2020-05-14$4.94$5.73153,600——
2020-05-13$4.78$5.55112,200——
2020-05-12$4.90$5.68253,300——
2020-05-11$5.32$6.17137,500——
2020-05-08$5.31$6.1699,300——
2020-05-07$5.38$6.24140,500——
2020-05-06$5.56$6.45196,000——
2020-05-05$5.04$5.85116,100——
2020-05-04$5.10$5.92116,600——
2020-05-01$5.37$6.23116,000——
2020-04-30$5.47$6.35193,900——
2020-04-29$6.41$7.44323,500——
2020-04-28$5.95$6.90355,200——
2020-04-27$4.85$5.63277,400——
2020-04-24$4.21$4.88110,000——
2020-04-23$4.13$4.79128,900——
2020-04-22$4.21$4.88101,800——
2020-04-21$4.25$4.93220,600——
2020-04-20$4.53$5.26201,300——
2020-04-17$4.69$5.44162,400——
2020-04-16$4.68$5.43116,500——
2020-04-15$4.93$5.72158,000——
2020-04-14$4.99$5.79143,800——
2020-04-13$4.58$5.31179,100——
2020-04-09$5.00$5.80349,300——
2020-04-08$5.06$5.87509,500——
2020-04-07$4.13$4.79370,500——
2020-04-06$3.83$4.44182,300——
2020-04-03$3.74$4.34157,400——
2020-04-02$3.88$4.50129,000——
2020-04-01$4.11$4.77187,400——
2020-03-31$4.95$5.74160,000——
2020-03-30$5.46$6.3395,400——
2020-03-27$5.56$6.4590,300——
2020-03-26$6.03$7.00142,800——
2020-03-25$6.14$7.12240,200——
2020-03-24$5.56$6.45151,400——
2020-03-23$5.59$6.49130,100——
2020-03-20$5.93$6.88404,200——
2020-03-19$6.19$7.18214,700——
2020-03-18$5.19$6.02177,400——
2020-03-17$5.70$6.61285,100——
2020-03-16$5.16$5.99265,400——
2020-03-13$6.22$7.22521,600——
2020-03-12$5.06$5.87595,100——
2020-03-11$5.53$6.42504,500——
2020-03-10$6.58$7.63378,000——
2020-03-09$7.42$8.61189,000——
2020-03-06$8.52$9.88203,900——
2020-03-05$9.93$11.52195,100——
2020-03-04$11.00$12.76178,500——
2020-03-03$11.35$13.17172,500——
2020-03-02$11.40$13.23121,200——
2020-02-28$11.75$13.63175,600——
2020-02-27$11.84$13.74188,400——
2020-02-26$12.20$14.15143,200——
2020-02-25$12.38$14.36422,200——
2020-02-24$15.58$18.08413,900——
2020-02-21$15.42$17.891,882,800——
2020-02-20$19.50$22.62454,200——
2020-02-19$13.86$16.0875,600——
2020-02-18$13.54$15.7146,700——
2020-02-14$13.45$15.6041,400——
2020-02-13$13.76$15.9648,900——
2020-02-12$13.61$15.7968,400——
2020-02-11$12.94$15.0196,300——
2020-02-10$12.35$14.33116,000——
2020-02-07$12.31$14.2852,800——
2020-02-06$12.80$14.8566,400——
2020-02-05$13.34$15.4894,000——
2020-02-04$12.64$14.66116,800——
2020-02-03$12.65$14.6885,500——
2020-01-31$11.73$13.6182,100——
2020-01-30$12.66$14.6971,800——
2020-01-29$13.55$15.7242,600——
2020-01-28$14.07$16.3255,500——
2020-01-27$13.55$15.72101,300——
2020-01-24$13.43$15.5868,900——
2020-01-23$13.57$15.7492,700——
2020-01-22$13.28$15.4163,100——
2020-01-21$13.54$15.71117,900——
2020-01-17$14.39$16.7089,000——
2020-01-16$14.65$17.00148,400——
2020-01-15$14.63$16.97131,700——
2020-01-14$14.58$16.92128,100——
2020-01-13$13.63$15.81135,300——
2020-01-10$13.42$15.57170,900——
2020-01-09$14.39$16.70105,800——
2020-01-08$15.00$17.4085,300——
2020-01-07$14.52$16.85131,600——
2020-01-06$14.76$17.12107,900——
2020-01-03$13.91$16.14120,300——
2020-01-02$13.46$15.62386,800——