Get the Stockscreener App
48.85
1.11%
-0.55
After Hours:
48.85
Bluelinx Hldgs Inc Stock (BXC) Price History
The historical daily chart and data for Bluelinx Hldgs Inc stock (BXC), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $48.85.
- Bluelinx Hldgs Inc all-time high stock price is $134.79, occurred on November 25, 2024.
- The lowest Bluelinx Hldgs Inc stock price recorded was $3.00 on January 13, 2016. Since then, Bluelinx Hldgs Inc's stock price has risen over 1,528% to $48.85 now.
- The 52-week high stock price for BXC is $88.30, representing a 80.76% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for BXC is $44.78, indicating a -8.33% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Bluelinx Hldgs Inc (BXC) stock in the beginning of 2025 was $91.11. The stock closed the year at $71.11, a loss of over -21.95% for the year.
The table below shows more information about BXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $49.63 | $47.31 | $2.32 | 189,985.0 | -1.11% |
| May 21, 2026 | $49.82 | $46.50 | $3.32 | 81,131.0 | +1.73% |
| May 20, 2026 | $48.84 | $46.46 | $2.38 | 134,683.0 | +3.63% |
| May 19, 2026 | $51.96 | $46.67 | $5.29 | 161,700.0 | -11.17% |
| May 18, 2026 | $53.31 | $49.56 | $3.75 | 340,169.0 | +4.37% |
| May 15, 2026 | $52.99 | $50.42 | $2.57 | 188,667.0 | -3.20% |
| May 14, 2026 | $54.19 | $49.28 | $4.91 | 172,940.0 | +7.25% |
| May 13, 2026 | $49.01 | $46.90 | $2.11 | 152,296.0 | +0.00% |
| May 12, 2026 | $50.66 | $48.45 | $2.21 | 124,420.0 | -3.58% |
| May 11, 2026 | $52.79 | $49.82 | $2.97 | 150,857.0 | -3.63% |
| May 08, 2026 | $53.23 | $51.25 | $1.98 | 107,002.0 | -1.08% |
| May 07, 2026 | $62.00 | $52.53 | $9.47 | 149,546.0 | -9.78% |
| May 06, 2026 | $61.91 | $52.30 | $9.61 | 307,992.0 | +27.08% |
| May 05, 2026 | $49.93 | $46.00 | $3.93 | 279,993.0 | -5.08% |
| May 04, 2026 | $52.34 | $47.36 | $4.98 | 107,669.0 | -6.60% |
| May 01, 2026 | $53.75 | $51.30 | $2.45 | 86,120.0 | -1.62% |
| Apr 30, 2026 | $53.46 | $52.00 | $1.46 | 114,659.0 | +0.28% |
| Apr 29, 2026 | $55.76 | $52.26 | $3.50 | 94,676.0 | -5.93% |
| Apr 28, 2026 | $56.81 | $54.51 | $2.30 | 87,454.0 | -0.85% |
Bluelinx Hldgs Inc Stock (BXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bluelinx Hldgs Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bluelinx Hldgs Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bluelinx Hldgs Inc Stock (BXC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $62.00 | $46.00 | $16.00 | 2,925,155.0 | -7.76% |
| Apr, 2026 | $61.11 | $50.00 | $11.11 | 1,810,420.0 | -2.25% |
| Mar, 2026 | $65.55 | $44.78 | $20.77 | 2,749,149.0 | -17.81% |
| Feb, 2026 | $81.02 | $63.96 | $17.06 | 1,698,328.0 | -5.23% |
| Jan, 2026 | $80.12 | $59.92 | $20.20 | 1,950,861.0 | +13.23% |
Bluelinx Hldgs Inc Stock (BXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.29 | $58.47 | $8.82 | 1,987,798.0 | -1.25% |
| Nov, 2025 | $66.08 | $52.71 | $13.37 | 2,066,971.0 | -4.66% |
| Oct, 2025 | $75.48 | $64.13 | $11.35 | 1,581,433.0 | -10.45% |
| Sep, 2025 | $87.88 | $71.76 | $16.12 | 2,000,430.0 | -11.54% |
| Aug, 2025 | $85.58 | $69.01 | $16.57 | 2,387,892.0 | +12.75% |
| Jul, 2025 | $88.30 | $71.99 | $16.31 | 3,008,523.0 | -1.49% |
| Jun, 2025 | $76.40 | $63.13 | $13.26 | 2,092,390.0 | +11.15% |
| May, 2025 | $75.71 | $63.61 | $12.10 | 1,821,765.0 | +2.73% |
| Apr, 2025 | $78.16 | $63.55 | $14.61 | 2,335,938.0 | -13.12% |
| Mar, 2025 | $84.33 | $74.04 | $10.28 | 1,782,357.0 | -5.53% |
| Feb, 2025 | $107.6 | $79.24 | $28.40 | 1,510,421.0 | -26.36% |
| Jan, 2025 | $114.2 | $93.86 | $20.33 | 1,261,318.0 | +5.50% |
Bluelinx Hldgs Inc Stock (BXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $130.1 | $100.2 | $29.88 | 941,466.0 | -18.50% |
| Nov, 2024 | $134.8 | $108.8 | $26.02 | 1,009,087.0 | +14.84% |
| Oct, 2024 | $119.1 | $99.86 | $19.25 | 1,378,033.0 | +3.83% |
| Sep, 2024 | $111.7 | $90.66 | $21.02 | 1,305,601.0 | +4.75% |
| Aug, 2024 | $120.5 | $92.75 | $27.75 | 2,076,796.0 | -16.54% |
| Jul, 2024 | $126.0 | $87.67 | $38.31 | 2,544,058.0 | +29.54% |
| Jun, 2024 | $104.1 | $90.09 | $14.04 | 1,569,920.0 | -9.52% |
| May, 2024 | $114.6 | $98.26 | $16.34 | 1,919,124.0 | -6.18% |
| Apr, 2024 | $132.0 | $106.5 | $25.52 | 1,451,206.0 | -15.79% |
| Mar, 2024 | $132.7 | $114.9 | $17.81 | 1,266,142.0 | +2.67% |
| Feb, 2024 | $126.9 | $108.5 | $18.40 | 1,598,526.0 | +9.98% |
| Jan, 2024 | $120.0 | $105.9 | $14.12 | 1,680,302.0 | +1.79% |
0.49%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):