Bluelinx Holdings Inc. Common Stock (BXC)

77.71Last Price

-1.66 (-2.09%)Change

Bluelinx Holdings Inc is a leading wholesale distributor of building products in North America

The company specializes in providing a wide array of products, including engineered wood, structural building materials, and related supplies, catering primarily to construction and manufacturing industries. Bluelinx serves a diverse customer base, encompassing lumberyards, retailers, and contractors, and focuses on delivering innovative solutions and exceptional customer service. With a robust supply chain and extensive network, the company aims to support the growing demand for high-quality building materials in residential and commercial construction projects.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	79.66	81.98	76.97	77.71	75,322	77.71
2/28/2025	81.57	82.12	79.24	79.37	102,811	79.37
2/27/2025	82.87	84.25	79.42	81.15	121,295	81.15
2/26/2025	84.41	85.71	83.97	84.00	81,538	84.00
2/25/2025	81.88	85.22	81.88	83.99	123,771	83.99
2/24/2025	82.62	83.14	80.30	82.00	104,538	82.00
2/21/2025	91.99	91.99	82.23	82.53	158,765	82.53
2/20/2025	91.30	91.34	88.39	90.24	155,732	90.24
2/19/2025	95.95	95.95	86.21	92.01	198,716	92.01
2/18/2025	101.68	101.68	97.61	99.70	64,856	99.70
2/14/2025	102.30	103.10	101.21	101.82	39,718	101.82
2/13/2025	100.42	101.96	100.11	101.55	40,483	101.55
2/12/2025	100.63	101.41	99.76	99.78	44,886	99.78
2/11/2025	102.35	106.01	102.35	103.14	37,224	103.14
2/10/2025	103.94	105.11	103.27	104.24	40,262	104.24
2/07/2025	105.81	106.02	102.12	102.89	38,474	102.89
2/06/2025	106.12	107.64	105.82	106.07	27,747	106.07
2/05/2025	106.90	106.90	104.87	105.77	62,759	105.77
2/04/2025	103.22	105.97	101.92	105.79	39,013	105.79
2/03/2025	105.20	105.92	103.25	103.61	46,905	103.61
1/31/2025	111.27	111.60	107.45	107.78	55,654	107.78
1/30/2025	109.63	114.19	107.72	112.26	90,859	112.26
1/29/2025	107.45	108.94	106.09	107.52	56,843	107.52
1/28/2025	109.57	109.57	106.59	107.92	63,312	107.92
1/27/2025	109.51	111.36	108.11	109.96	74,128	109.96
1/24/2025	108.29	109.73	106.74	109.45	68,704	109.45
1/23/2025	107.51	109.30	107.38	108.12	45,083	108.12
1/22/2025	109.52	111.13	107.27	107.63	75,706	107.63
1/21/2025	108.18	111.37	108.18	110.42	60,447	110.42
1/17/2025	108.93	109.33	105.85	106.72	63,995	106.72
1/16/2025	108.24	109.25	105.68	106.96	73,940	106.96
1/15/2025	108.48	109.36	106.56	108.87	77,422	108.87
1/14/2025	101.49	104.48	100.58	103.94	85,893	103.94
1/13/2025	94.40	102.49	93.86	102.18	86,638	102.18
1/10/2025	95.21	97.06	94.62	96.08	48,916	96.08
1/08/2025	96.46	99.54	96.46	97.65	45,966	97.65
1/07/2025	100.44	101.67	98.14	98.44	88,888	98.44
1/06/2025	101.42	104.11	99.79	100.65	44,453	100.65
1/03/2025	100.56	101.50	97.06	101.04	41,377	101.04
1/02/2025	103.32	104.55	98.77	99.86	47,234	99.86
12/31/2024	102.45	0.00	102.45	102.16	0	102.16
12/30/2024	102.93	103.98	100.18	102.45	31,035	102.45
12/27/2024	105.32	105.91	102.07	103.72	48,654	103.72
12/26/2024	106.56	107.10	105.22	106.57	40,955	106.57
12/24/2024	105.57	107.32	105.00	107.26	22,546	107.26
12/23/2024	106.04	107.13	105.47	105.71	32,009	105.71
12/20/2024	104.42	108.99	104.42	106.77	160,420	106.77
12/19/2024	111.56	112.64	105.75	106.12	55,182	106.12
12/18/2024	116.41	118.16	109.34	110.42	59,102	110.42
12/17/2024	117.03	118.92	115.04	116.36	40,748	116.36
12/16/2024	119.00	120.41	115.67	117.52	44,159	117.52
12/13/2024	121.11	126.45	117.92	118.79	41,977	118.79
12/12/2024	123.20	123.68	121.67	121.88	33,725	121.88
12/11/2024	125.31	126.16	123.47	124.34	41,801	124.34
12/10/2024	128.14	128.16	123.42	124.03	98,195	124.03
12/09/2024	128.27	130.06	127.93	128.29	31,457	128.29
12/06/2024	128.00	128.00	125.91	127.27	41,256	127.27
12/05/2024	128.29	128.90	125.50	126.64	30,374	126.64
12/04/2024	127.35	128.91	125.86	128.63	37,986	128.63