NYSE, BXC End of Day and Historical Stock Data [Bluelinx Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BXC:

03 Sep 2025

LAST: 81.33	CHANGE: 1.43	OPEN: 81.96	HIGH: 82.43	ASK: 10.35	VOLUME: 92.7K
LAST: 81.33	CHG(%): 1.73	PREV: 82.76	LOW: 80.67	BID: 10.25

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	81.96	82.43	80.67	81.33	92.7K
02 Sep 25	81.30	83.06	80.76	82.76	89.3K
29 Aug 25	84.68	84.68	81.72	82.61	80.1K
28 Aug 25	82.82	83.25	81.04	82.77	64.1K
27 Aug 25	82.68	84.03	81.42	81.88	59.3K
26 Aug 25	84.06	84.34	82.94	83.64	95.2K
25 Aug 25	83.29	85.35	83.19	84.50	100.8K
22 Aug 25	79.27	85.58	79.27	84.29	92.4K
21 Aug 25	76.90	78.85	75.80	78.63	74.4K
20 Aug 25	81.45	81.45	77.45	77.71	191.7K

COMPANY PROFILE

Name:
About:	BlueLinx Holdings Inc., together with its subsidiaries, engages in the distribution of residential and commercial building products in the United States. It distributes specialty products, including engineered wood, siding, millwork, outdoor living, specialty lumber and panels, and industrial products; and structural products, such as lumber, plywood, oriented strand boards, rebars and remesh, as well as other wood products that are used for structural support in construction projects. It provides various value-added services and solutions to customers and suppliers. The company serves national home centers, pro dealers, cooperatives, specialty distributors, regional and local dealers, and industrial manufacturers. BlueLinx Holdings Inc. was incorporated in 2004 and is headquartered in Marietta, Georgia.
Address:	1950 Spectrum Circle, Marietta, GA, United States, 30067
Website:	https://bluelinxco.com
CUSIP:	09624H208
CIK:	0001301787
ISIN:	US09624H2085
FIGI:	BBG000GZGZR0
LEI:	549300YSX7GU28F5I540

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 14, 2004

Purchase Intraday History
for this symbol from Dec 14, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.79
Price to Book:	1.07
Price to Sales:	0.23
EBITDA:	98.37M
Shares:	7.89M
Market Cap:	641.89M

TECHNICAL INDICATORS

MA5:	82.27
MA10:	82.01
MA20:	79.01
MA50:	78.66
MA100:	73.74
MA200:	86.43
STO9:	38.85
STO14:	46.74
RSI14:	56.53
WPR14:	-45.94
MTM14:	3.73
ROC14:	0.05
ATR:	2.87
Week High:	84.68
Week Low:	80.67
Month High:	85.58
Month Low:	69.98
Year High:	134.79
Year Low:	63.14
Volatility:	15.70

RECENT SPLITS

Date	Ratio
14 Jun 2016	1-10
04 Mar 2013	1028-921
22 Jun 2011	1281-1133

RECENT DIVIDENDS

Date	Amount
12 Dec 2007	$0.99
12 Sep 2007	$0.99
13 Jun 2007	$0.99
14 Mar 2007	$0.99
13 Dec 2006	$0.99
13 Sep 2006	$0.99
13 Jun 2006	$0.99
13 Mar 2006	$0.99
13 Dec 2005	$0.99
13 Sep 2005	$0.99