BlueLinx Holdings Inc. ( BXC) - Price History
Monthly price history for BXC (BlueLinx Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $57.56 | $57.56 |
| May 2026 | $51.99 | $51.99 |
| April 2026 | $52.96 | $52.96 |
| March 2026 | $54.18 | $54.18 |
| February 2026 | $65.92 | $65.92 |
| January 2026 | $69.56 | $69.56 |
| December 2025 | $61.43 | $61.43 |
| November 2025 | $62.39 | $62.39 |
| October 2025 | $65.44 | $65.44 |
| September 2025 | $73.08 | $73.08 |
| August 2025 | $82.61 | $82.61 |
| July 2025 | $73.27 | $73.27 |
| June 2025 | $74.38 | $74.38 |
| May 2025 | $66.92 | $66.92 |
| April 2025 | $65.14 | $65.14 |
| March 2025 | $74.98 | $74.98 |
| February 2025 | $79.37 | $79.37 |
| January 2025 | $107.78 | $107.78 |
| December 2024 | $102.16 | $102.16 |
| November 2024 | $125.70 | $125.70 |
| October 2024 | $109.46 | $109.46 |
| September 2024 | $105.42 | $105.42 |
| August 2024 | $100.64 | $100.64 |
| July 2024 | $120.59 | $120.59 |
| June 2024 | $93.09 | $93.09 |
| May 2024 | $102.89 | $102.89 |
| April 2024 | $109.67 | $109.67 |
| March 2024 | $130.24 | $130.24 |
| February 2024 | $126.85 | $126.85 |
| January 2024 | $115.34 | $115.34 |
| December 2023 | $113.31 | $113.31 |
| November 2023 | $87.85 | $87.85 |
| October 2023 | $71.11 | $71.11 |
| September 2023 | $82.09 | $82.09 |
| August 2023 | $89.26 | $89.26 |
| July 2023 | $94.24 | $94.24 |
| June 2023 | $93.78 | $93.78 |
| May 2023 | $82.22 | $82.22 |
| April 2023 | $70.06 | $70.06 |
| March 2023 | $67.96 | $67.96 |
| February 2023 | $84.39 | $84.39 |
| January 2023 | $86.82 | $86.82 |
| December 2022 | $71.11 | $71.11 |
| November 2022 | $69.40 | $69.40 |
| October 2022 | $70.46 | $70.46 |
| September 2022 | $62.10 | $62.10 |
| August 2022 | $70.10 | $70.10 |
| July 2022 | $80 | $80 |
| June 2022 | $66.81 | $66.81 |
| May 2022 | $82.66 | $82.66 |
| April 2022 | $66.67 | $66.67 |
| March 2022 | $71.88 | $71.88 |
| February 2022 | $89.38 | $89.38 |
| January 2022 | $71.64 | $71.64 |
| December 2021 | $95.76 | $95.76 |
| November 2021 | $70.54 | $70.54 |
| October 2021 | $47.63 | $47.63 |
| September 2021 | $48.88 | $48.88 |
| August 2021 | $57.56 | $57.56 |
| July 2021 | $42.96 | $42.96 |
| June 2021 | $50.28 | $50.28 |
| May 2021 | $50.40 | $50.40 |
| April 2021 | $50.47 | $50.47 |
| March 2021 | $39.19 | $39.19 |
| February 2021 | $40.10 | $40.10 |
| January 2021 | $35.38 | $35.38 |
| December 2020 | $29.26 | $29.26 |
| November 2020 | $26.10 | $26.10 |
| October 2020 | $21.98 | $21.98 |
| September 2020 | $21.53 | $21.53 |
| August 2020 | $20.43 | $20.43 |
| July 2020 | $13.71 | $13.71 |
| June 2020 | $8.57 | $8.57 |
| May 2020 | $6.90 | $6.90 |
| April 2020 | $5.47 | $5.47 |
| March 2020 | $4.95 | $4.95 |
| February 2020 | $11.75 | $11.75 |
| January 2020 | $11.73 | $11.73 |
| December 2019 | $14.25 | $14.25 |
| November 2019 | $10.27 | $10.27 |
| October 2019 | $31.26 | $31.26 |
| September 2019 | $32.33 | $32.33 |
| August 2019 | $28.69 | $28.69 |
| July 2019 | $21.21 | $21.21 |
| June 2019 | $19.81 | $19.81 |
| May 2019 | $20.09 | $20.09 |
| April 2019 | $25.72 | $25.72 |
| March 2019 | $26.64 | $26.64 |
| February 2019 | $32.04 | $32.04 |
| January 2019 | $29.15 | $29.15 |
| December 2018 | $24.71 | $24.71 |
| November 2018 | $27.10 | $27.10 |
| October 2018 | $23.55 | $23.55 |
| September 2018 | $31.49 | $31.49 |
| August 2018 | $35.93 | $35.93 |
| July 2018 | $34.07 | $34.07 |
| June 2018 | $37.53 | $37.53 |
| May 2018 | $40.55 | $40.55 |
| April 2018 | $40.22 | $40.22 |
| March 2018 | $32.59 | $32.59 |
| February 2018 | $15.12 | $15.12 |
| January 2018 | $16.19 | $16.19 |
| December 2017 | $9.76 | $9.76 |
| November 2017 | $9.47 | $9.47 |
| October 2017 | $8.72 | $8.72 |
| September 2017 | $10.33 | $10.33 |
| August 2017 | $9.76 | $9.76 |
| July 2017 | $10.45 | $10.45 |
| June 2017 | $10.94 | $10.94 |
| May 2017 | $9.47 | $9.47 |
| April 2017 | $10.92 | $10.92 |
| March 2017 | $9.10 | $9.10 |
| February 2017 | $6.83 | $6.83 |
| January 2017 | $6.58 | $6.58 |
| December 2016 | $7.47 | $7.47 |
| November 2016 | $7.80 | $7.80 |
| October 2016 | $7.88 | $7.88 |
| September 2016 | $8.88 | $8.88 |
| August 2016 | $8.87 | $8.87 |
| July 2016 | $7.31 | $7.31 |
| June 2016 | $7.05 | $7.05 |
| May 2016 | $7 | $0.70 |
| April 2016 | $6.70 | $0.67 |
| March 2016 | $6.10 | $0.61 |
| February 2016 | $3.70 | $0.37 |
| January 2016 | $3.90 | $0.39 |
| December 2015 | $5.30 | $0.53 |
| November 2015 | $6.80 | $0.68 |
| October 2015 | $7 | $0.70 |
| September 2015 | $7 | $0.70 |
| August 2015 | $8 | $0.80 |
| July 2015 | $9.50 | $0.95 |
| June 2015 | $9.60 | $0.96 |
| May 2015 | $10.90 | $1.09 |
| April 2015 | $10.70 | $1.07 |
| March 2015 | $10.80 | $1.08 |
| February 2015 | $10.80 | $1.08 |
| January 2015 | $10.40 | $1.04 |
| December 2014 | $11.60 | $1.16 |
| November 2014 | $11.70 | $1.17 |
| October 2014 | $12 | $1.20 |
| September 2014 | $13.10 | $1.31 |
| August 2014 | $13 | $1.30 |
| July 2014 | $11.50 | $1.15 |
| June 2014 | $14 | $1.40 |
| May 2014 | $13 | $1.30 |
| April 2014 | $13.10 | $1.31 |
| March 2014 | $13 | $1.30 |
| February 2014 | $14.60 | $1.46 |
| January 2014 | $15.90 | $1.59 |
| December 2013 | $19.50 | $1.95 |
| November 2013 | $17.80 | $1.78 |
| October 2013 | $18.60 | $1.86 |
| September 2013 | $19.50 | $1.95 |
| August 2013 | $16.40 | $1.64 |
| July 2013 | $18.50 | $1.85 |
| June 2013 | $21.50 | $2.15 |
| May 2013 | $24.60 | $2.46 |
| April 2013 | $29.10 | $2.91 |
| March 2013 | $28.50 | $2.85 |
| February 2013 | $29.20 | $3.26 |
| January 2013 | $31 | $3.46 |
| December 2012 | $28.10 | $3.14 |
| November 2012 | $22.90 | $2.56 |
| October 2012 | $21.10 | $2.36 |
| September 2012 | $23.40 | $2.61 |
| August 2012 | $22.20 | $2.48 |
| July 2012 | $21.50 | $2.40 |
| June 2012 | $23.50 | $2.62 |
| May 2012 | $21.20 | $2.37 |
| April 2012 | $27.50 | $3.07 |
| March 2012 | $26.40 | $2.95 |
| February 2012 | $23.40 | $2.61 |
| January 2012 | $17.90 | $2 |
| December 2011 | $15 | $1.67 |
| November 2011 | $14.60 | $1.63 |
| October 2011 | $15.80 | $1.76 |
| September 2011 | $14.50 | $1.62 |
| August 2011 | $21.20 | $2.37 |
| July 2011 | $22.50 | $2.51 |
| June 2011 | $23.10 | $2.58 |
| May 2011 | $29.51 | $3.72 |
| April 2011 | $30.78 | $3.88 |
| March 2011 | $31.46 | $3.97 |
| February 2011 | $32.91 | $4.15 |
| January 2011 | $30.87 | $3.90 |
| December 2010 | $31.12 | $3.93 |
| November 2010 | $31.89 | $4.02 |
| October 2010 | $26.79 | $3.38 |
| September 2010 | $33.93 | $4.28 |
| August 2010 | $28.91 | $3.65 |
| July 2010 | $31.55 | $3.98 |
| June 2010 | $22.36 | $2.82 |
| May 2010 | $31.55 | $3.98 |
| April 2010 | $42.60 | $5.38 |
| March 2010 | $32.40 | $4.09 |
| February 2010 | $29.51 | $3.72 |
| January 2010 | $24.15 | $3.05 |
| December 2009 | $23.55 | $2.97 |
| November 2009 | $22.53 | $2.84 |
| October 2009 | $24.92 | $3.14 |
| September 2009 | $34.10 | $4.30 |
| August 2009 | $46.17 | $5.83 |
| July 2009 | $33.93 | $4.28 |
| June 2009 | $25.51 | $3.22 |
| May 2009 | $26.96 | $3.40 |
| April 2009 | $26.62 | $3.36 |
| March 2009 | $22.19 | $2.80 |
| February 2009 | $13.44 | $1.70 |
| January 2009 | $20.24 | $2.55 |
| December 2008 | $16.07 | $2.03 |
| November 2008 | $18.45 | $2.33 |
| October 2008 | $22.87 | $2.89 |
| September 2008 | $44.98 | $5.68 |
| August 2008 | $61.31 | $7.74 |
| July 2008 | $40.39 | $5.10 |
| June 2008 | $30.10 | $3.80 |
| May 2008 | $40.48 | $5.11 |
| April 2008 | $44.05 | $5.56 |
| March 2008 | $43.28 | $5.46 |
| February 2008 | $46.26 | $5.84 |
| January 2008 | $38.86 | $4.90 |
| December 2007 | $33.42 | $4.22 |
| November 2007 | $34 | $4.40 |
| October 2007 | $43.20 | $5.59 |
| September 2007 | $58.37 | $7.56 |
| August 2007 | $66.56 | $8.75 |
| July 2007 | $68.36 | $8.98 |
| June 2007 | $85.68 | $11.26 |
| May 2007 | $92.17 | $12.24 |
| April 2007 | $92.17 | $12.24 |
| March 2007 | $84.82 | $11.27 |
| February 2007 | $94.33 | $12.67 |
| January 2007 | $88.90 | $11.94 |
| December 2006 | $83.07 | $11.16 |
| November 2006 | $85.35 | $11.60 |
| October 2006 | $84.72 | $11.51 |
| September 2006 | $75.17 | $10.22 |
| August 2006 | $82.51 | $11.34 |
| July 2006 | $93.04 | $12.79 |
| June 2006 | $101.71 | $13.98 |
| May 2006 | $104.29 | $14.47 |
| April 2006 | $117.21 | $16.26 |
| March 2006 | $123.79 | $17.17 |
| February 2006 | $121.96 | $17.04 |
| January 2006 | $115.97 | $16.20 |
| December 2005 | $86.40 | $12.07 |
| November 2005 | $84.83 | $11.98 |
| October 2005 | $92.28 | $13.03 |
| September 2005 | $102.16 | $14.42 |
| August 2005 | $85 | $12.10 |
| July 2005 | $73.02 | $10.40 |
| June 2005 | $79.73 | $11.35 |
| May 2005 | $90.70 | $13.05 |
| April 2005 | $89.50 | $12.88 |
| March 2005 | $100.77 | $14.50 |
| February 2005 | $113.95 | $16.52 |
| January 2005 | $101.36 | $14.69 |
| December 2004 | $107.14 | $15.53 |
BXC
Price: $57.56
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.49 USD
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 64500
Ebitda: 36.0 millionMarket Capitalization: 402.0 million