Bluelinx Stock Price History
NYSE: BXCConsumer DiscretionaryWholesale DistributorsUSD
70.76-0.53 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BXC price history at a glance
The price history for Bluelinx (BXC) on this page begins on December 13, 2004, when the stock closed at $112.67; it most recently closed at $70.76 on October 5, 2026. The highest price in this record is $155.19, reached on March 7, 2005; the latest close is 54.4% below that peak. Across the 21 complete calendar years in the table, BXC finished higher in 9 and lower in 12. Its best year was 2021 (+227.3%) and its worst was 2007 (-66.7%).
Over roughly 22 years the share price changed -37.2%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, BXC has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $155.19
- Date of high
- Mar 7, 2005
- Low since 2004
- $3.00
- Date of low
- Jan 11, 2016
- 52-week high
- $93.80
- 52-week low
- $44.78
- IPO year
- 2004
- Last close
- $70.76
BXC returns
1 week
-3.91%
1 month
-11.63%
3 months
+30.63%
6 months
+26.45%
Year to date
+15.19%
1 year
-3.11%
3 years
-3.33%
5 years
+37.69%
BXC price return, excluding dividends.
BXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.76 | +16.48% |
| 2025 | 60.75 | -39.88% |
| 2024 | 101.04 | -10.83% |
| 2023 | 113.31 | +59.34% |
| 2022 | 71.11 | -25.74% |
| 2021 | 95.76 | +227.27% |
| 2020 | 29.26 | +110.35% |
| 2019 | 13.91 | -45.30% |
| 2018 | 25.43 | +160.55% |
| 2017 | 9.76 | +30.66% |
| 2016 | 7.47 | +40.94% |
| 2015 | 5.30 | -53.51% |
| 2014 | 11.40 | -41.24% |
| 2013 | 19.40 | -41.21% |
| 2012 | 33.00 | +120.00% |
| 2011 | 15.00 | -51.80% |
| 2010 | 31.12 | +32.13% |
| 2009 | 23.55 | +10.36% |
| 2008 | 21.34 | -27.46% |
| 2007 | 29.42 | -66.73% |
| 2006 | 88.44 | -7.56% |
| 2005 | 95.66 | -22.25% |
| 2004* | 123.04 | +9.21% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
BXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.48 | 71.33 | 69.15 | 70.76 | -0.74% | |
| 70.05 | 72.34 | 69.62 | 71.29 | +0.47% | |
| 72.60 | 73.56 | 69.52 | 70.96 | -5.16% | |
| 75.93 | 77.33 | 74.42 | 74.82 | +0.29% | |
| 72.62 | 75.70 | 71.96 | 74.60 | +1.30% | |
| 75.99 | 77.84 | 73.24 | 73.64 | -0.20% | |
| 71.12 | 73.81 | 69.63 | 73.79 | +3.74% | |
| 74.93 | 75.00 | 71.03 | 71.13 | -4.83% | |
| 76.02 | 76.47 | 72.99 | 74.74 | -0.21% | |
| 75.22 | 77.16 | 74.49 | 74.90 | -1.90% | |
| 74.02 | 77.54 | 72.41 | 76.35 | +3.43% | |
| 77.96 | 79.17 | 72.03 | 73.82 | -7.51% | |
| 81.05 | 82.71 | 79.60 | 79.81 | -3.25% | |
| 77.64 | 82.55 | 76.27 | 82.49 | +9.24% | |
| 75.13 | 76.90 | 74.20 | 75.51 | +1.81% | |
| 74.28 | 75.48 | 72.66 | 74.17 | -0.88% | |
| 77.73 | 77.86 | 74.60 | 74.83 | -0.87% | |
| 80.45 | 80.45 | 73.71 | 75.49 | -1.81% | |
| 78.00 | 79.16 | 76.48 | 76.88 | -2.47% | |
| 78.03 | 81.09 | 76.94 | 78.83 | -1.17% | |
| 82.00 | 83.07 | 78.95 | 79.76 | +0.01% | |
| 78.63 | 79.96 | 72.72 | 79.75 | -0.40% | |
| 79.94 | 81.26 | 79.37 | 80.07 | -1.36% | |
| 81.81 | 81.94 | 79.61 | 81.17 | -0.78% | |
| 77.04 | 82.37 | 77.02 | 81.81 | +5.86% | |
| 77.44 | 77.68 | 74.75 | 77.28 | +1.95% | |
| 74.93 | 78.14 | 74.34 | 75.80 | +1.38% | |
| 78.26 | 79.37 | 73.99 | 74.77 | -6.10% | |
| 79.42 | 80.28 | 77.57 | 79.63 | +0.26% | |
| 79.95 | 80.90 | 77.87 | 79.42 | -0.39% | |
| 81.28 | 83.00 | 79.60 | 79.73 | -3.67% | |
| 83.63 | 86.08 | 81.18 | 82.77 | -0.87% | |
| 83.88 | 84.26 | 80.95 | 83.50 | +0.58% | |
| 85.30 | 85.85 | 82.11 | 83.02 | -1.87% | |
| 84.03 | 86.00 | 83.48 | 84.60 | +2.01% | |
| 85.10 | 85.55 | 82.03 | 82.93 | -3.75% | |
| 84.31 | 87.50 | 84.31 | 86.16 | +4.35% | |
| 85.97 | 86.17 | 82.29 | 82.57 | -3.19% | |
| 85.61 | 85.92 | 83.75 | 85.29 | -1.42% | |
| 89.63 | 89.99 | 85.49 | 86.52 | -3.47% | |
| 90.00 | 90.31 | 87.97 | 89.63 | +0.46% | |
| 90.21 | 91.63 | 86.20 | 89.22 | -0.73% | |
| 90.47 | 93.80 | 89.10 | 89.88 | -1.67% | |
| 90.36 | 91.85 | 88.62 | 91.41 | +1.70% | |
| 86.55 | 90.87 | 85.00 | 89.88 | +5.25% | |
| 74.19 | 85.67 | 72.53 | 85.40 | +17.73% | |
| 63.19 | 75.98 | 63.00 | 72.54 | +12.53% | |
| 61.44 | 65.86 | 60.80 | 64.46 | +6.53% | |
| 55.77 | 60.70 | 55.77 | 60.51 | +11.60% | |
| 54.08 | 54.28 | 51.02 | 54.22 | +1.42% | |
| 56.28 | 56.28 | 53.14 | 53.46 | -3.26% | |
| 58.67 | 58.67 | 54.01 | 55.26 | -7.61% | |
| 59.00 | 61.07 | 59.00 | 59.81 | +2.77% | |
| 59.62 | 60.65 | 57.64 | 58.20 | -0.36% | |
| 58.26 | 60.07 | 56.47 | 58.41 | +1.76% | |
| 57.02 | 57.73 | 55.42 | 57.40 | -0.88% | |
| 54.85 | 58.24 | 54.85 | 57.91 | +6.39% | |
| 56.54 | 56.71 | 53.98 | 54.43 | -4.05% | |
| 61.26 | 61.26 | 56.56 | 56.73 | -6.17% | |
| 61.52 | 63.36 | 59.08 | 60.46 | -2.50% | |
| 58.11 | 63.38 | 58.11 | 62.01 | +5.58% | |
| 55.50 | 60.60 | 55.50 | 58.73 | +5.33% | |
| 55.38 | 56.52 | 54.01 | 55.76 | +2.82% | |
| 54.07 | 54.93 | 53.27 | 54.23 | +0.11% | |
| 52.25 | 55.44 | 52.25 | 54.17 | +4.58% | |
| 51.17 | 52.21 | 50.00 | 51.80 | +2.72% | |
| 52.59 | 52.59 | 48.76 | 50.43 | -5.91% | |
| 56.42 | 57.20 | 52.74 | 53.60 | -5.02% | |
| 57.00 | 58.39 | 55.34 | 56.43 | -0.72% | |
| 61.34 | 61.41 | 56.51 | 56.84 | -6.17% | |
| 60.99 | 62.47 | 59.37 | 60.58 | -2.10% | |
| 63.37 | 63.62 | 61.36 | 61.88 | -2.14% | |
| 64.05 | 64.05 | 61.02 | 63.23 | -3.14% | |
| 62.65 | 65.28 | 62.24 | 65.28 | +3.52% | |
| 60.49 | 63.48 | 60.49 | 63.06 | +3.89% | |
| 55.04 | 60.84 | 55.00 | 60.70 | +10.87% | |
| 54.88 | 56.36 | 54.09 | 54.75 | -1.39% | |
| 57.08 | 58.45 | 55.10 | 55.52 | -3.54% | |
| 55.27 | 58.82 | 54.98 | 57.56 | +5.81% | |
| 54.92 | 58.19 | 53.82 | 54.40 | -1.32% | |
| 56.01 | 56.37 | 54.98 | 55.13 | -0.67% | |
| 55.63 | 58.27 | 55.10 | 55.50 | +0.80% | |
| 56.00 | 57.85 | 55.06 | 55.06 | -0.86% | |
| 52.25 | 55.67 | 51.67 | 55.54 | +6.34% | |
| 54.39 | 54.39 | 52.23 | 52.23 | -2.81% | |
| 52.00 | 54.66 | 52.00 | 53.74 | +4.21% | |
| 50.57 | 52.70 | 49.98 | 51.57 | +2.52% | |
| 50.60 | 51.86 | 49.62 | 50.30 | -2.61% | |
| 51.71 | 53.02 | 50.72 | 51.65 | +1.02% | |
| 52.04 | 52.60 | 50.51 | 51.13 | -2.65% | |
| 50.50 | 52.60 | 49.92 | 52.52 | +3.71% | |
| 51.62 | 51.94 | 49.49 | 50.64 | -2.60% | |
| 52.63 | 53.37 | 51.35 | 51.99 | -1.91% | |
| 51.92 | 53.79 | 51.66 | 53.00 | +1.13% | |
| 51.96 | 53.22 | 51.08 | 52.41 | +2.78% | |
| 49.24 | 50.99 | 48.67 | 50.99 | +4.38% | |
| 49.63 | 49.63 | 47.31 | 48.85 | -1.11% | |
| 47.95 | 49.82 | 46.50 | 49.40 | +1.73% | |
| 46.99 | 48.84 | 46.46 | 48.56 | +3.63% | |
| 51.96 | 51.96 | 46.67 | 46.86 | -11.17% | |
| 50.35 | 53.31 | 49.57 | 52.75 | +4.37% | |
| 51.81 | 53.00 | 50.42 | 50.54 | -3.20% | |
| 49.66 | 54.19 | 49.28 | 52.21 | +7.25% | |
| 48.26 | 49.01 | 46.90 | 48.68 | 0.00% | |
| 50.66 | 50.66 | 48.45 | 48.68 | -3.58% | |
| 52.15 | 52.79 | 49.82 | 50.49 | -3.63% | |
| 52.62 | 53.23 | 51.25 | 52.39 | -1.08% | |
| 58.46 | 62.00 | 52.53 | 52.96 | -9.78% | |
| 54.90 | 61.91 | 52.30 | 58.70 | +27.08% | |
| 48.56 | 49.93 | 46.00 | 46.19 | -5.08% | |
| 51.72 | 52.34 | 47.36 | 48.66 | -6.60% | |
| 53.75 | 53.75 | 51.30 | 52.10 | -1.62% | |
| 53.17 | 53.46 | 52.00 | 52.96 | +0.28% | |
| 55.50 | 55.76 | 52.26 | 52.81 | -5.93% | |
| 56.15 | 56.81 | 54.51 | 56.14 | -0.85% | |
| 58.16 | 59.72 | 56.55 | 56.62 | -2.96% | |
| 57.06 | 58.60 | 55.78 | 58.35 | +1.46% | |
| 56.71 | 57.75 | 55.74 | 57.51 | +2.04% | |
| 56.93 | 57.49 | 55.46 | 56.36 | +0.62% | |
| 60.40 | 61.11 | 55.58 | 56.01 | -6.26% | |
| 57.65 | 61.02 | 57.65 | 59.75 | +2.52% | |
| 56.96 | 59.67 | 56.96 | 58.28 | +5.62% | |
| 54.73 | 55.85 | 54.40 | 55.18 | +0.25% | |
| 56.33 | 56.33 | 54.62 | 55.04 | -2.84% | |
| 57.13 | 58.19 | 56.65 | 56.65 | -1.05% | |
| 55.12 | 57.25 | 53.91 | 57.25 | +2.31% | |
| 56.26 | 56.79 | 55.57 | 55.96 | -0.73% | |
| 53.67 | 57.20 | 53.53 | 56.37 | +4.84% | |
| 54.71 | 55.74 | 52.88 | 53.77 | +5.25% | |
| 50.90 | 51.84 | 50.00 | 51.09 | -0.66% | |
| 51.35 | 51.91 | 50.56 | 51.43 | -0.25% | |
| 52.44 | 53.06 | 50.42 | 51.56 | -4.15% | |
| 55.13 | 55.51 | 53.78 | 53.79 | -0.72% | |
| 54.22 | 55.53 | 52.93 | 54.18 | +2.25% | |
| 52.22 | 53.94 | 51.54 | 52.99 | +2.26% | |
| 52.32 | 52.67 | 51.39 | 51.82 | -1.67% | |
| 52.70 | 53.87 | 51.27 | 52.70 | -1.26% | |
| 53.24 | 53.65 | 51.03 | 53.37 | +2.95% | |
| 47.94 | 52.05 | 47.39 | 51.84 | +5.30% | |
| 47.59 | 50.26 | 47.59 | 49.23 | +8.58% | |
| 46.49 | 46.49 | 44.78 | 45.34 | -2.43% | |
| 46.70 | 47.43 | 45.93 | 46.47 | -2.46% | |
| 49.10 | 49.86 | 47.48 | 47.64 | -5.21% | |
| 50.53 | 51.60 | 49.09 | 50.26 | -0.89% | |
| 50.11 | 51.28 | 48.72 | 50.71 | +2.71% | |
| 51.88 | 51.88 | 48.92 | 49.37 | -2.66% | |
| 53.54 | 53.81 | 50.40 | 50.72 | -7.43% | |
| 56.31 | 57.36 | 54.76 | 54.79 | -3.39% | |
| 57.55 | 58.51 | 56.66 | 56.71 | -3.09% | |
| 58.29 | 58.98 | 54.65 | 58.52 | -2.37% | |
| 60.84 | 61.01 | 58.43 | 59.94 | -3.51% | |
| 63.12 | 64.39 | 61.05 | 62.12 | -2.85% | |
| 63.52 | 64.72 | 62.19 | 63.94 | +0.72% | |
| 62.87 | 64.25 | 61.10 | 63.48 | -2.16% | |
| 64.10 | 65.55 | 62.39 | 64.88 | -1.58% | |
| 66.43 | 66.83 | 64.51 | 65.92 | -3.16% | |
| 67.13 | 68.24 | 64.75 | 68.07 | +1.37% | |
| 72.28 | 72.31 | 63.96 | 67.15 | -4.32% | |
| 67.26 | 70.43 | 65.02 | 70.18 | +4.57% | |
| 71.29 | 72.00 | 66.00 | 67.11 | -7.74% | |
| 73.49 | 75.04 | 71.50 | 72.74 | -0.97% | |
| 74.49 | 74.49 | 72.28 | 73.45 | -1.62% | |
| 73.85 | 75.63 | 72.16 | 74.66 | +0.32% | |
| 73.52 | 75.09 | 72.54 | 74.42 | +0.04% | |
| 76.01 | 76.82 | 74.19 | 74.39 | -1.31% | |
| 79.55 | 81.02 | 74.94 | 75.38 | -4.08% | |
| 78.45 | 79.54 | 76.84 | 78.59 | -0.13% | |
| 78.80 | 80.34 | 78.20 | 78.69 | +0.74% | |
| 79.23 | 79.59 | 77.53 | 78.11 | -1.19% | |
| 77.00 | 79.97 | 76.60 | 79.05 | +3.27% | |
| 78.03 | 79.00 | 75.98 | 76.55 | -3.04% | |
| 74.73 | 79.06 | 73.76 | 78.95 | +7.62% | |
| 69.79 | 75.14 | 69.79 | 73.36 | +4.99% | |
| 69.82 | 71.86 | 68.01 | 69.87 | +0.45% | |
| 67.89 | 70.24 | 66.38 | 69.56 | +1.31% | |
| 68.79 | 68.88 | 66.52 | 68.66 | +0.01% | |
| 69.01 | 69.01 | 67.55 | 68.65 | -1.00% | |
| 70.46 | 70.80 | 68.00 | 69.34 | -2.52% | |
| 73.31 | 73.31 | 70.54 | 71.13 | -2.97% | |
| 74.15 | 75.80 | 72.54 | 73.31 | -2.46% | |
| 75.50 | 76.45 | 74.56 | 75.16 | +0.48% | |
| 74.13 | 77.00 | 73.28 | 74.80 | +1.42% | |
| 74.06 | 75.14 | 72.66 | 73.75 | -3.35% | |
| 78.84 | 79.00 | 75.97 | 76.31 | -3.39% | |
| 76.53 | 80.12 | 76.53 | 78.99 | +3.35% | |
| 74.57 | 77.37 | 73.38 | 76.43 | +1.61% | |
| 74.80 | 76.80 | 74.32 | 75.22 | +0.04% | |
| 71.42 | 75.83 | 71.42 | 75.19 | +4.40% | |
| 68.00 | 72.60 | 67.62 | 72.02 | +7.49% | |
| 61.51 | 68.13 | 61.51 | 67.00 | +8.34% | |
| 65.01 | 65.01 | 60.76 | 61.84 | -4.23% | |
| 62.95 | 64.78 | 62.85 | 64.57 | +1.10% | |
| 60.45 | 65.76 | 60.21 | 63.87 | +5.14% | |
| 61.37 | 61.90 | 59.92 | 60.75 | -1.11% | |
| 61.39 | 62.88 | 60.87 | 61.43 | -0.29% | |
| 62.57 | 62.57 | 61.35 | 61.61 | -0.85% | |
| 62.82 | 62.92 | 61.35 | 62.14 | -0.66% | |
| 62.90 | 62.97 | 61.37 | 62.55 | +0.14% | |
| 61.29 | 62.73 | 61.29 | 62.46 | +1.61% | |
| 61.01 | 61.71 | 60.02 | 61.47 | +0.99% | |
| 62.65 | 63.71 | 60.49 | 60.87 | -3.03% | |
| 64.16 | 64.16 | 61.51 | 62.77 | -3.06% | |
| 64.32 | 65.23 | 63.41 | 64.75 | +2.29% | |
| 62.74 | 64.73 | 62.66 | 63.30 | -0.35% | |
| 63.37 | 65.76 | 63.37 | 63.52 | -0.58% | |
| 65.77 | 66.13 | 63.41 | 63.89 | -2.13% | |
| 67.29 | 67.29 | 65.04 | 65.28 | -2.17% | |
| 64.25 | 66.93 | 64.25 | 66.73 | +4.04% | |
| 60.71 | 65.27 | 60.30 | 64.14 | +5.95% | |
| 58.86 | 61.06 | 58.47 | 60.54 | +2.28% | |
| 60.97 | 61.98 | 59.09 | 59.19 | -2.07% | |
| 60.00 | 61.53 | 59.87 | 60.44 | +0.35% | |
| 63.36 | 63.48 | 59.45 | 60.23 | -5.33% | |
| 62.01 | 65.99 | 60.75 | 63.62 | +3.35% | |
| 62.93 | 62.93 | 60.80 | 61.56 | -0.84% | |
| 61.41 | 63.84 | 61.32 | 62.08 | -0.50% | |
| 61.92 | 62.77 | 61.68 | 62.39 | +0.21% | |
| 60.18 | 63.77 | 59.55 | 62.26 | +2.49% | |
| 57.09 | 60.96 | 53.71 | 60.75 | +7.64% | |
| 57.18 | 57.46 | 56.13 | 56.44 | -1.93% | |
| 54.31 | 60.42 | 54.31 | 57.55 | +7.75% | |
| 55.20 | 55.23 | 53.02 | 53.41 | -1.77% | |
| 53.62 | 55.18 | 53.23 | 54.37 | +0.91% | |
| 53.00 | 54.89 | 53.00 | 53.88 | +1.09% | |
| 55.47 | 56.02 | 52.71 | 53.30 | -3.91% | |
| 55.01 | 56.43 | 54.70 | 55.47 | -0.25% | |
| 56.88 | 58.23 | 55.45 | 55.61 | -3.67% | |
| 58.23 | 59.21 | 56.36 | 57.73 | -0.79% | |
| 59.87 | 60.80 | 58.08 | 58.19 | -2.50% | |
| 60.93 | 61.34 | 59.29 | 59.68 | -1.66% | |
| 61.96 | 62.19 | 60.23 | 60.69 | -1.80% | |
| 64.95 | 64.95 | 60.33 | 61.80 | -4.88% | |
| 62.96 | 66.08 | 61.20 | 64.97 | +1.87% | |
| 64.34 | 64.78 | 62.22 | 63.78 | -1.65% | |
| 64.96 | 65.84 | 63.44 | 64.85 | -0.90% | |
| 65.47 | 66.34 | 64.13 | 65.44 | -0.80% | |
| 67.25 | 68.49 | 65.84 | 65.97 | -2.84% | |
| 70.00 | 71.45 | 67.02 | 67.90 | -3.91% | |
| 71.43 | 71.76 | 70.35 | 70.66 | -2.11% | |
| 72.92 | 73.71 | 71.85 | 72.18 | -0.59% | |
| 72.73 | 73.21 | 71.92 | 72.61 | +1.30% | |
| 72.00 | 72.57 | 71.36 | 71.68 | -0.14% | |
| 73.18 | 73.66 | 71.35 | 71.78 | -1.46% | |
| 71.28 | 73.69 | 71.28 | 72.84 | +1.49% | |
| 70.51 | 72.18 | 70.51 | 71.77 | +2.31% | |
| 70.21 | 71.44 | 69.68 | 70.15 | -0.31% | |
| 73.03 | 73.30 | 70.14 | 70.37 | -3.67% | |
| 73.45 | 75.00 | 72.28 | 73.05 | -0.60% | |
| 69.98 | 74.00 | 69.98 | 73.49 | +4.27% | |
| 71.52 | 72.06 | 70.41 | 70.48 | -0.18% | |
| 73.91 | 73.91 | 70.48 | 70.61 | -3.31% | |
| 74.08 | 74.16 | 72.32 | 73.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BXC chart for longer ranges.