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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.76$111.10116,900——
2021-12-30$91.64$106.32100,900——
2021-12-29$94.57$109.72138,800——
2021-12-28$91.01$105.5958,700——
2021-12-27$90.17$104.62198,100——
2021-12-23$87.14$101.1080,300——
2021-12-22$84.33$97.8485,100——
2021-12-21$81.72$94.8171,700——
2021-12-20$78.96$91.61167,600——
2021-12-17$80.27$93.13185,400——
2021-12-16$80.70$93.63124,700——
2021-12-15$82.73$95.98118,300——
2021-12-14$79.03$91.69134,200——
2021-12-13$80.62$93.54199,000——
2021-12-10$83.52$96.90153,600——
2021-12-09$83.05$96.35100,600——
2021-12-08$81.24$94.2576,200——
2021-12-07$80.28$93.14135,900——
2021-12-06$80.77$93.71175,000——
2021-12-03$78.22$90.75295,100——
2021-12-02$78.63$91.23260,300——
2021-12-01$71.05$82.43212,000——
2021-11-30$70.54$81.84108,700——
2021-11-29$71.42$82.86106,200——
2021-11-26$70.11$81.3468,400——
2021-11-24$74.33$86.2459,500——
2021-11-23$75.66$87.78101,100——
2021-11-22$73.55$85.33105,400——
2021-11-19$73.68$85.48149,100——
2021-11-18$75.25$87.30102,600——
2021-11-17$75.27$87.33108,100——
2021-11-16$74.61$86.56110,600——
2021-11-15$72.56$84.18109,900——
2021-11-12$73.11$84.82105,200——
2021-11-11$72.61$84.24175,500——
2021-11-10$67.96$78.85163,600——
2021-11-09$69.96$81.17189,700——
2021-11-08$68.79$79.81217,900——
2021-11-05$69.37$80.48310,400——
2021-11-04$65.24$75.69536,700——
2021-11-03$61.47$71.32881,700——
2021-11-02$46.76$54.25395,800——
2021-11-01$49.75$57.72118,100——
2021-10-29$47.63$55.26151,600——
2021-10-28$47.83$55.49105,900——
2021-10-27$47.03$54.56132,700——
2021-10-26$49.12$56.9991,800——
2021-10-25$51.81$60.11150,300——
2021-10-22$49.36$57.27110,000——
2021-10-21$49.85$57.8495,600——
2021-10-20$50.20$58.24188,600——
2021-10-19$48.98$56.83173,800——
2021-10-18$52.09$60.4388,900——
2021-10-15$51.39$59.62261,800——
2021-10-14$51.90$60.21227,300——
2021-10-13$51.52$59.7797,800——
2021-10-12$50.82$58.96200,800——
2021-10-11$51.37$59.60176,900——
2021-10-08$50.16$58.2086,600——
2021-10-07$50.18$58.22133,800——
2021-10-06$48.10$55.81157,900——
2021-10-05$48.43$56.1987,000——
2021-10-04$48.79$56.61112,700——
2021-10-01$49.94$57.94131,000——
2021-09-30$48.88$56.71153,300——
2021-09-29$51.53$59.7973,800——
2021-09-28$51.33$59.55126,200——
2021-09-27$51.75$60.04115,800——
2021-09-24$50.58$58.6876,600——
2021-09-23$51.65$59.9299,000——
2021-09-22$50.12$58.15137,100——
2021-09-21$49.14$57.01124,000——
2021-09-20$49.26$57.15189,000——
2021-09-17$50.04$58.06183,700——
2021-09-16$50.32$58.3899,500——
2021-09-15$50.72$58.85191,600——
2021-09-14$51.16$59.36331,500——
2021-09-13$53.97$62.62167,800——
2021-09-10$54.02$62.67180,200——
2021-09-09$54.23$62.92134,800——
2021-09-08$54.56$63.30181,200——
2021-09-07$56.31$65.33187,100——
2021-09-03$58.67$68.07149,100——
2021-09-02$57.70$66.9475,700——
2021-09-01$57.51$66.72141,000——
2021-08-31$57.56$66.78206,600——
2021-08-30$59.67$69.23196,000——
2021-08-27$62.68$72.72130,200——
2021-08-26$61.43$71.27110,200——
2021-08-25$61.79$71.69357,400——
2021-08-24$63.15$73.27580,800——
2021-08-23$55.22$64.07160,600——
2021-08-20$53.29$61.83230,000——
2021-08-19$54.29$62.99171,300——
2021-08-18$54.89$63.68213,500——
2021-08-17$55.35$64.22331,700——
2021-08-16$57.61$66.84158,700——
2021-08-13$58.27$67.60182,800——
2021-08-12$60.10$69.73166,400——
2021-08-11$59.09$68.56316,600——
2021-08-10$57.77$67.02190,400——
2021-08-09$57.00$66.13344,900——
2021-08-06$57.33$66.51483,900——
2021-08-05$53.67$62.27565,900——
2021-08-04$47.63$55.26603,900——
2021-08-03$44.09$51.15304,100——
2021-08-02$41.83$48.53305,800——
2021-07-30$42.96$49.84271,800——
2021-07-29$42.13$48.88213,100——
2021-07-28$39.00$45.25161,600——
2021-07-27$39.55$45.89127,600——
2021-07-26$39.81$46.19162,300——
2021-07-23$40.85$47.39164,700——
2021-07-22$40.76$47.29138,400——
2021-07-21$42.29$49.06208,300——
2021-07-20$38.45$44.61219,300——
2021-07-19$37.39$43.38298,300——
2021-07-16$37.30$43.28185,800——
2021-07-15$39.39$45.70241,300——
2021-07-14$39.13$45.40234,400——
2021-07-13$41.95$48.67270,900——
2021-07-12$45.99$53.3693,000——
2021-07-09$45.20$52.44108,500——
2021-07-08$44.13$51.20162,100——
2021-07-07$45.09$52.31219,000——
2021-07-06$44.06$51.12200,200——
2021-07-02$46.51$53.96208,000——
2021-07-01$48.92$56.76290,300——
2021-06-30$50.28$58.33288,600——
2021-06-29$48.19$55.91236,800——
2021-06-28$47.22$54.78241,600——
2021-06-25$46.22$53.621,300,100——
2021-06-24$46.80$54.30167,500——
2021-06-23$45.55$52.85196,800——
2021-06-22$46.01$53.38218,500——
2021-06-21$45.04$52.26288,400——
2021-06-18$42.33$49.11211,700——
2021-06-17$42.25$49.02202,300——
2021-06-16$42.43$49.23227,300——
2021-06-15$42.52$49.33248,500——
2021-06-14$41.21$47.81162,600——
2021-06-11$41.96$48.68177,400——
2021-06-10$41.89$48.60292,200——
2021-06-09$43.81$50.83331,400——
2021-06-08$44.46$51.58406,900——
2021-06-07$44.96$52.16401,800——
2021-06-04$45.13$52.36415,700——
2021-06-03$47.49$55.10217,000——
2021-06-02$48.69$56.49318,500——
2021-06-01$52.19$60.55163,600——
2021-05-28$50.40$58.47196,500——
2021-05-27$51.81$60.11135,300——
2021-05-26$51.33$59.55252,000——
2021-05-25$51.92$60.24282,100——
2021-05-24$55.68$64.60155,100——
2021-05-21$54.88$63.67238,200——
2021-05-20$53.28$61.82176,400——
2021-05-19$52.65$61.08176,800——
2021-05-18$52.84$61.30195,700——
2021-05-17$54.60$63.35225,300——
2021-05-14$53.67$62.27430,600——
2021-05-13$56.82$65.92351,800——
2021-05-12$58.44$67.80427,400——
2021-05-11$67.44$78.24264,500——
2021-05-10$67.61$78.44451,700——
2021-05-07$66.81$77.51605,000——
2021-05-06$57.67$66.91350,100——
2021-05-05$53.61$62.20274,300——
2021-05-04$53.31$61.85198,500——
2021-05-03$53.28$61.82165,900——
2021-04-30$50.47$58.56170,000——
2021-04-29$52.61$61.04178,900——
2021-04-28$50.27$58.32113,500——
2021-04-27$49.93$57.93115,000——
2021-04-26$50.09$58.11160,200——
2021-04-23$48.98$56.83105,400——
2021-04-22$46.35$53.78150,200——
2021-04-21$48.43$56.19196,100——
2021-04-20$45.75$53.08197,000——
2021-04-19$47.72$55.36126,600——
2021-04-16$49.24$57.13159,000——
2021-04-15$47.93$55.61124,100——
2021-04-14$47.01$54.54219,900——
2021-04-13$45.51$52.8094,600——
2021-04-12$46.20$53.60148,900——
2021-04-09$45.66$52.97169,700——
2021-04-08$43.39$50.3489,500——
2021-04-07$43.29$50.22150,700——
2021-04-06$43.13$50.0488,800——
2021-04-05$42.41$49.20129,000——
2021-04-01$40.42$46.90121,000——
2021-03-31$39.19$45.4781,000——
2021-03-30$39.31$45.6188,100——
2021-03-29$38.37$44.5295,000——
2021-03-26$39.04$45.2940,700——
2021-03-25$38.31$44.4579,800——
2021-03-24$36.42$42.2590,500——
2021-03-23$37.36$43.34180,500——
2021-03-22$40.37$46.84120,500——
2021-03-19$39.88$46.27244,000——
2021-03-18$39.09$45.35111,200——
2021-03-17$40.01$46.42148,600——
2021-03-16$39.05$45.31100,500——
2021-03-15$39.95$46.3579,400——
2021-03-12$39.14$45.4189,400——
2021-03-11$39.98$46.38117,000——
2021-03-10$38.26$44.39152,900——
2021-03-09$37.47$43.47109,300——
2021-03-08$35.57$41.27179,900——
2021-03-05$34.88$40.47312,300——
2021-03-04$35.67$41.38537,600——
2021-03-03$41.88$48.59144,300——
2021-03-02$42.08$48.8275,000——
2021-03-01$42.20$48.9693,800——
2021-02-26$40.10$46.52116,900——
2021-02-25$40.04$46.45134,000——
2021-02-24$41.85$48.55229,100——
2021-02-23$43.24$50.17163,800——
2021-02-22$45.73$53.06133,500——
2021-02-19$44.76$51.93162,100——
2021-02-18$44.75$51.9285,400——
2021-02-17$44.25$51.34112,500——
2021-02-16$42.87$49.7498,300——
2021-02-12$44.61$51.76135,000——
2021-02-11$42.84$49.7063,900——
2021-02-10$41.75$48.4487,700——
2021-02-09$41.52$48.17101,300——
2021-02-08$42.98$49.87203,800——
2021-02-05$40.98$47.5498,800——
2021-02-04$39.96$46.3691,900——
2021-02-03$39.84$46.22132,700——
2021-02-02$38.51$44.68125,200——
2021-02-01$37.09$43.0387,400——
2021-01-29$35.38$41.0587,400——
2021-01-28$35.98$41.74195,100——
2021-01-27$34.66$40.21155,000——
2021-01-26$37.52$43.53158,700——
2021-01-25$37.71$43.7593,100——
2021-01-22$38.21$44.33114,200——
2021-01-21$37.95$44.03117,800——
2021-01-20$39.07$45.33102,600——
2021-01-19$37.85$43.91104,600——
2021-01-15$36.23$42.03219,700——
2021-01-14$37.67$43.70166,000——
2021-01-13$36.13$41.92139,200——
2021-01-12$36.50$42.35137,300——
2021-01-11$34.62$40.17128,500——
2021-01-08$34.11$39.5792,500——
2021-01-07$34.98$40.5895,300——
2021-01-06$34.67$40.22217,200——
2021-01-05$32.41$37.60203,000——
2021-01-04$27.97$32.4587,000——