MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BXC — BlueLinx Holdings Inc.
NYSEBlueLinx Holdings Inc.
$73.64
-0.15(-0.20%)
- O
- 75.99
- H
- 77.84
- L
- 73.24
- V
- 189.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.64
Period Return+2.83%
Period High$93.80
Period Low$44.78
Avg Daily Volume118.5K
Total Trading Days365
BXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.99 | $77.84 | $73.24 | $73.64 | $-0.15 | -0.20% | 189,905 | $75.01 | $73.24 $77.84 |
| Oct 1, 2026 | $71.12 | $73.81 | $69.63 | $73.79 | +$2.66 | +3.74% | 161,533 | $72.54 | $69.63 $73.81 |
| Sep 30, 2026 | $74.93 | $75.00 | $71.03 | $71.13 | $-3.61 | -4.83% | 169,324 | $72.00 | $71.03 $75.00 |
| Sep 29, 2026 | $76.02 | $76.47 | $72.99 | $74.74 | $-0.16 | -0.21% | 154,936 | $74.56 | $72.99 $76.47 |
| Sep 28, 2026 | $75.22 | $77.16 | $74.49 | $74.90 | $-1.45 | -1.90% | 171,166 | $75.46 | $74.49 $77.16 |
| Sep 25, 2026 | $74.02 | $77.54 | $72.41 | $76.35 | +$2.53 | +3.43% | 147,005 | $76.11 | $72.41 $77.54 |
| Sep 24, 2026 | $77.96 | $79.17 | $72.03 | $73.82 | $-5.99 | -7.51% | 280,142 | $74.23 | $72.03 $79.17 |
| Sep 23, 2026 | $81.05 | $82.71 | $79.60 | $79.81 | $-2.68 | -3.25% | 238,774 | $80.89 | $79.60 $82.71 |
| Sep 22, 2026 | $77.64 | $82.55 | $76.27 | $82.49 | +$6.98 | +9.24% | 181,669 | $80.40 | $76.27 $82.55 |
| Sep 21, 2026 | $75.13 | $76.90 | $74.20 | $75.51 | +$1.34 | +1.81% | 210,316 | $75.37 | $74.20 $76.90 |
| Sep 18, 2026 | $74.28 | $75.48 | $72.66 | $74.17 | $-0.66 | -0.88% | 263,169 | $74.11 | $72.66 $75.48 |
| Sep 17, 2026 | $77.73 | $77.86 | $74.60 | $74.83 | $-0.66 | -0.87% | 105,486 | $75.61 | $74.60 $77.86 |
| Sep 16, 2026 | $80.45 | $80.45 | $73.71 | $75.49 | $-1.39 | -1.81% | 143,521 | $76.55 | $73.71 $80.45 |
| Sep 15, 2026 | $78.00 | $79.16 | $76.48 | $76.88 | $-1.95 | -2.47% | 129,088 | $77.67 | $76.48 $79.16 |
| Sep 14, 2026 | $78.03 | $81.09 | $76.94 | $78.83 | $-0.93 | -1.17% | 104,110 | $79.39 | $76.94 $81.09 |
| Sep 11, 2026 | $82.00 | $83.07 | $78.95 | $79.76 | +$0.01 | +0.01% | 190,965 | $80.13 | $78.95 $83.07 |
| Sep 10, 2026 | $78.63 | $79.96 | $72.72 | $79.75 | $-0.32 | -0.40% | 139,333 | $78.94 | $72.72 $79.96 |
| Sep 9, 2026 | $79.94 | $81.26 | $79.37 | $80.07 | $-1.10 | -1.36% | 86,290 | $80.29 | $79.37 $81.26 |
| Sep 8, 2026 | $81.81 | $81.94 | $79.61 | $81.17 | $-0.64 | -0.78% | 120,293 | $81.19 | $79.61 $81.94 |
| Sep 4, 2026 | $77.04 | $82.37 | $77.02 | $81.81 | +$4.53 | +5.86% | 204,383 | $79.70 | $77.02 $82.37 |
| Sep 3, 2026 | $77.44 | $77.68 | $74.75 | $77.28 | +$1.48 | +1.95% | 162,697 | $77.05 | $74.75 $77.68 |
| Sep 2, 2026 | $74.93 | $78.14 | $74.34 | $75.80 | +$1.03 | +1.38% | 104,307 | $76.60 | $74.34 $78.14 |
| Sep 1, 2026 | $78.26 | $79.37 | $73.99 | $74.77 | $-4.86 | -6.10% | 117,736 | $75.63 | $73.99 $79.37 |
| Aug 31, 2026 | $79.42 | $80.28 | $77.57 | $79.63 | +$0.21 | +0.26% | 152,004 | $79.29 | $77.57 $80.28 |
| Aug 28, 2026 | $79.95 | $80.90 | $77.87 | $79.42 | $-0.31 | -0.39% | 117,428 | $79.32 | $77.87 $80.90 |
| Aug 27, 2026 | $81.28 | $83.00 | $79.60 | $79.73 | $-3.04 | -3.67% | 134,770 | $81.18 | $79.60 $83.00 |
| Aug 26, 2026 | $83.63 | $86.08 | $81.18 | $82.77 | $-0.73 | -0.87% | 157,103 | $83.05 | $81.18 $86.08 |
| Aug 25, 2026 | $83.88 | $84.26 | $80.95 | $83.50 | +$0.48 | +0.58% | 126,548 | $82.39 | $80.95 $84.26 |
| Aug 24, 2026 | $85.30 | $85.85 | $82.11 | $83.02 | $-1.58 | -1.87% | 134,882 | $83.84 | $82.11 $85.85 |
| Aug 21, 2026 | $84.03 | $86.00 | $83.48 | $84.60 | +$1.67 | +2.01% | 152,996 | $84.82 | $83.48 $86.00 |