Bluelinx Holdings Inc. Common Stock (BXC)
105.77
-0.02 (-0.02%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 106.04 | 106.58 | 50,307 | 106.58 |
| 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 |
| 12/03/2024 | 127.55 | 128.10 | 125.00 | 126.85 | 44,641 | 126.85 |
| 12/02/2024 | 125.07 | 128.74 | 124.58 | 126.72 | 39,232 | 126.72 |
| 11/29/2024 | 127.00 | 128.18 | 124.77 | 125.70 | 30,520 | 125.70 |
| 11/27/2024 | 126.20 | 129.00 | 124.81 | 125.13 | 31,833 | 125.13 |
| 11/26/2024 | 129.91 | 129.91 | 125.78 | 125.90 | 67,217 | 125.90 |
| 11/25/2024 | 130.02 | 134.79 | 129.71 | 131.66 | 58,085 | 131.66 |
| 11/22/2024 | 124.72 | 127.54 | 124.72 | 127.53 | 58,905 | 127.53 |
| 11/21/2024 | 122.67 | 126.00 | 122.67 | 123.36 | 52,985 | 123.36 |
| 11/20/2024 | 120.54 | 122.01 | 119.03 | 121.30 | 32,845 | 121.30 |
| 11/19/2024 | 120.85 | 121.61 | 119.88 | 121.05 | 50,313 | 121.05 |
| 11/18/2024 | 120.30 | 123.54 | 120.20 | 122.76 | 53,560 | 122.76 |
| 11/15/2024 | 123.45 | 123.45 | 118.58 | 120.39 | 38,884 | 120.39 |
| 11/14/2024 | 125.18 | 126.37 | 119.64 | 121.34 | 57,227 | 121.34 |
| 11/13/2024 | 123.65 | 127.45 | 123.39 | 123.73 | 48,051 | 123.73 |
| 11/12/2024 | 123.15 | 124.84 | 121.64 | 121.77 | 49,289 | 121.77 |
| 11/11/2024 | 123.55 | 125.83 | 123.55 | 125.30 | 40,494 | 125.30 |
| 11/08/2024 | 122.32 | 124.08 | 121.28 | 122.26 | 49,702 | 122.26 |
| 11/07/2024 | 121.49 | 124.55 | 120.17 | 122.41 | 53,681 | 122.41 |
| 11/06/2024 | 120.00 | 126.55 | 119.91 | 122.69 | 88,857 | 122.69 |