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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$113.31$131.46107,200——
2023-12-28$116.05$134.6474,600——
2023-12-27$116.18$134.7969,600——
2023-12-26$115.39$133.8850,900——
2023-12-22$113.59$131.7970,000——
2023-12-21$113.19$131.32124,300——
2023-12-20$111.00$128.78109,700——
2023-12-19$112.79$130.86131,800——
2023-12-18$107.00$124.14139,300——
2023-12-15$106.55$123.62205,000——
2023-12-14$107.29$124.48164,700——
2023-12-13$100.15$116.19124,200——
2023-12-12$96.20$111.6172,300——
2023-12-11$96.93$112.46111,400——
2023-12-08$94.00$109.0682,800——
2023-12-07$93.01$107.9171,100——
2023-12-06$91.90$106.6279,000——
2023-12-05$90.91$105.4747,700——
2023-12-04$91.51$106.1764,900——
2023-12-01$92.29$107.07104,200——
2023-11-30$87.85$101.9264,500——
2023-11-29$87.34$101.3339,600——
2023-11-28$86.39$100.2341,500——
2023-11-27$88.77$102.9965,200——
2023-11-24$87.95$102.0434,100——
2023-11-22$87.86$101.9336,000——
2023-11-21$86.22$100.0339,600——
2023-11-20$88.84$103.0753,300——
2023-11-17$88.06$102.1755,600——
2023-11-16$84.84$98.4345,700——
2023-11-15$86.73$100.6256,100——
2023-11-14$88.01$102.11115,900——
2023-11-13$80.10$92.9359,000——
2023-11-10$80.07$92.9079,400——
2023-11-09$78.51$91.0958,900——
2023-11-08$80.00$92.8276,500——
2023-11-07$79.16$91.8470,900——
2023-11-06$77.99$90.48114,300——
2023-11-03$80.22$93.0794,300——
2023-11-02$76.36$88.59108,900——
2023-11-01$77.15$89.51240,300——
2023-10-31$71.11$82.5072,100——
2023-10-30$70.46$81.7559,500——
2023-10-27$69.31$80.4156,800——
2023-10-26$69.08$80.1561,000——
2023-10-25$68.52$79.5074,700——
2023-10-24$70.62$81.9348,800——
2023-10-23$70.00$81.2142,900——
2023-10-20$71.36$82.7943,400——
2023-10-19$71.70$83.1943,400——
2023-10-18$73.20$84.9347,800——
2023-10-17$75.28$87.3456,200——
2023-10-16$73.80$85.6258,900——
2023-10-13$73.20$84.9381,400——
2023-10-12$73.50$85.27108,500——
2023-10-11$77.50$89.9272,900——
2023-10-10$77.99$90.4861,300——
2023-10-09$76.79$89.0943,800——
2023-10-06$78.00$90.5076,300——
2023-10-05$79.01$91.6764,500——
2023-10-04$78.39$90.9553,800——
2023-10-03$77.04$89.3891,400——
2023-10-02$80.18$93.0254,500——
2023-09-29$82.09$95.2449,000——
2023-09-28$83.80$97.2239,900——
2023-09-27$82.05$95.1950,800——
2023-09-26$82.02$95.1652,800——
2023-09-25$82.09$95.2453,600——
2023-09-22$81.39$94.4380,400——
2023-09-21$80.69$93.6255,500——
2023-09-20$82.78$96.0446,000——
2023-09-19$83.03$96.3350,100——
2023-09-18$83.36$96.7143,600——
2023-09-15$84.30$97.80167,400——
2023-09-14$86.90$100.8259,700——
2023-09-13$83.23$96.5648,600——
2023-09-12$85.52$99.2241,000——
2023-09-11$84.92$98.5242,700——
2023-09-08$84.39$97.9174,200——
2023-09-07$86.71$100.6082,400——
2023-09-06$87.68$101.7362,000——
2023-09-05$87.90$101.9893,000——
2023-09-01$92.36$107.1688,300——
2023-08-31$89.26$103.56143,500——
2023-08-30$89.10$103.3791,900——
2023-08-29$88.23$102.3680,500——
2023-08-28$85.68$99.4157,100——
2023-08-25$81.61$94.6865,400——
2023-08-24$82.30$95.4836,400——
2023-08-23$82.59$95.8256,600——
2023-08-22$80.06$92.8978,800——
2023-08-21$81.48$94.5377,200——
2023-08-18$81.22$94.2387,600——
2023-08-17$81.52$94.58128,900——
2023-08-16$85.23$98.8848,600——
2023-08-15$84.72$98.2960,500——
2023-08-14$84.01$97.4761,700——
2023-08-11$83.08$96.3959,900——
2023-08-10$84.00$97.4657,900——
2023-08-09$84.55$98.0969,500——
2023-08-08$85.36$99.0376,100——
2023-08-07$88.93$103.1864,500——
2023-08-04$87.40$101.4088,500——
2023-08-03$86.25$100.07151,400——
2023-08-02$86.33$100.16168,000——
2023-08-01$96.45$111.9082,200——
2023-07-31$94.24$109.3438,000——
2023-07-28$92.78$107.6449,200——
2023-07-27$93.00$107.9053,400——
2023-07-26$93.96$109.0154,900——
2023-07-25$94.51$109.6534,500——
2023-07-24$95.73$111.0742,100——
2023-07-21$96.80$112.3156,400——
2023-07-20$97.17$112.7455,900——
2023-07-19$97.50$113.1283,100——
2023-07-18$95.73$111.0768,600——
2023-07-17$94.25$109.3552,000——
2023-07-14$95.27$110.5372,800——
2023-07-13$96.13$111.5345,900——
2023-07-12$93.45$108.42125,700——
2023-07-11$93.77$108.7938,200——
2023-07-10$94.22$109.3134,900——
2023-07-07$93.29$108.23104,400——
2023-07-06$90.31$104.7862,500——
2023-07-05$92.29$107.0781,300——
2023-07-03$93.09$108.0046,200——
2023-06-30$93.78$108.8075,800——
2023-06-29$95.36$110.6450,700——
2023-06-28$94.06$109.1374,400——
2023-06-27$91.98$106.7296,900——
2023-06-26$89.87$104.2779,300——
2023-06-23$89.65$104.01200,500——
2023-06-22$89.38$103.70105,300——
2023-06-21$90.69$105.2294,900——
2023-06-20$91.75$106.45128,300——
2023-06-16$91.44$106.09151,100——
2023-06-15$92.43$107.2495,200——
2023-06-14$90.61$105.1391,800——
2023-06-13$93.45$108.4281,800——
2023-06-12$94.30$109.4198,400——
2023-06-09$90.95$105.5252,700——
2023-06-08$93.91$108.9539,500——
2023-06-07$93.37$108.33101,200——
2023-06-06$91.55$106.2298,500——
2023-06-05$88.63$102.8359,000——
2023-06-02$88.22$102.35124,200——
2023-06-01$83.61$97.0091,100——
2023-05-31$82.22$95.3984,300——
2023-05-30$85.77$99.5154,200——
2023-05-26$84.15$97.6358,600——
2023-05-25$82.60$95.8373,800——
2023-05-24$82.48$95.6980,100——
2023-05-23$83.97$97.42100,800——
2023-05-22$83.49$96.86103,000——
2023-05-19$85.18$98.83148,700——
2023-05-18$86.50$100.36145,500——
2023-05-17$83.97$97.42131,600——
2023-05-16$80.86$93.81139,200——
2023-05-15$80.00$92.8298,700——
2023-05-12$77.74$90.1994,600——
2023-05-11$76.12$88.3167,300——
2023-05-10$75.18$87.2277,900——
2023-05-09$75.22$87.2775,700——
2023-05-08$74.19$86.0881,900——
2023-05-05$72.38$83.9887,300——
2023-05-04$69.57$80.71148,500——
2023-05-03$75.41$87.49187,100——
2023-05-02$67.50$78.3184,800——
2023-05-01$70.28$81.5489,000——
2023-04-28$70.06$81.2869,800——
2023-04-27$68.62$79.6172,300——
2023-04-26$66.99$77.7287,600——
2023-04-25$69.52$80.66106,500——
2023-04-24$73.81$85.63100,900——
2023-04-21$72.28$83.86124,100——
2023-04-20$74.25$86.14102,700——
2023-04-19$71.26$82.6859,500——
2023-04-18$71.31$82.7379,800——
2023-04-17$70.47$81.7661,500——
2023-04-14$69.03$80.09135,500——
2023-04-13$69.64$80.80176,500——
2023-04-12$67.59$78.42125,600——
2023-04-11$66.47$77.1282,400——
2023-04-10$64.42$74.7465,600——
2023-04-06$62.75$72.8086,400——
2023-04-05$62.57$72.5993,500——
2023-04-04$63.71$73.92139,300——
2023-04-03$66.64$77.32112,100——
2023-03-31$67.96$78.85111,300——
2023-03-30$66.93$77.65109,600——
2023-03-29$67.94$78.8298,200——
2023-03-28$68.22$79.1565,700——
2023-03-27$68.48$79.45100,000——
2023-03-24$68.15$79.0792,200——
2023-03-23$68.33$79.2895,700——
2023-03-22$69.67$80.83200,800——
2023-03-21$75.53$87.6349,500——
2023-03-20$73.89$85.73101,100——
2023-03-17$72.81$84.47223,900——
2023-03-16$76.70$88.9992,100——
2023-03-15$76.01$88.1983,600——
2023-03-14$77.69$90.14136,000——
2023-03-13$78.41$90.97101,600——
2023-03-10$80.94$93.91182,700——
2023-03-09$84.79$98.37128,100——
2023-03-08$86.54$100.4085,100——
2023-03-07$85.19$98.84140,500——
2023-03-06$83.61$97.00147,200——
2023-03-03$88.35$102.5090,800——
2023-03-02$86.28$100.1093,200——
2023-03-01$85.64$99.36100,200——
2023-02-28$84.39$97.91111,200——
2023-02-27$83.27$96.6177,800——
2023-02-24$82.21$95.3879,100——
2023-02-23$82.34$95.53116,200——
2023-02-22$83.35$96.70198,000——
2023-02-21$83.22$96.55191,400——
2023-02-17$90.49$104.9997,300——
2023-02-16$90.46$104.9577,600——
2023-02-15$90.51$105.0158,200——
2023-02-14$89.24$103.5461,000——
2023-02-13$88.94$103.1967,300——
2023-02-10$87.54$101.5671,900——
2023-02-09$87.82$101.8971,400——
2023-02-08$90.27$104.7391,000——
2023-02-07$91.29$105.9171,900——
2023-02-06$89.08$103.3587,200——
2023-02-03$91.70$106.3964,500——
2023-02-02$92.25$107.03112,300——
2023-02-01$90.29$104.7588,200——
2023-01-31$86.82$100.7374,800——
2023-01-30$85.15$98.7970,700——
2023-01-27$84.27$97.7758,000——
2023-01-26$83.89$97.3351,700——
2023-01-25$82.35$95.5443,700——
2023-01-24$82.29$95.4738,900——
2023-01-23$81.48$94.5359,600——
2023-01-20$80.97$93.9469,100——
2023-01-19$78.21$90.7471,300——
2023-01-18$81.66$94.74102,200——
2023-01-17$80.76$93.7083,200——
2023-01-13$79.99$92.8059,800——
2023-01-12$79.64$92.4076,400——
2023-01-11$78.72$91.3369,700——
2023-01-10$75.66$87.7867,000——
2023-01-09$75.33$87.4076,800——
2023-01-06$74.40$86.3272,800——
2023-01-05$70.60$81.9171,600——
2023-01-04$72.80$84.46118,900——
2023-01-03$73.52$85.30128,900——