BlueLinx Holdings Inc.
BXCNYSEIndustrials● Active
$50.98
+$0.68(+1.35%)
Market Cap$396746752
P/E Ratio—
52W High$88.3
52W Low$44.78
BlueLinx Holdings Inc.（BXC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bxc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$134.79
Nov 25, 2024
-62.7% from here
5-Year Low5Y
$35.00
Jul 19, 2021
+43.7% from low
IPO Priceadj.
$135.00
Dec 14, 2004
-62.7% since IPO
1 Year Ago
$69.23
Jun 9, 2025
-27.3% in 1Y
5 Years Ago
$44.46
Jun 8, 2021
+13.1% in 5Y
10 Years Ago
$7.30
Jun 8, 2016
+589.0% in 10Y
Historical Price Data · BXC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.57 | $50.82 | $50.10 | $50.72 | $50.72 | 14K | +0.30% |
| Jun 5, 2026 | $50.60 | $51.86 | $49.62 | $50.30 | $50.30 | 104K | -0.59% |
| Jun 4, 2026 | $51.71 | $53.02 | $50.72 | $51.65 | $51.65 | 98K | -0.12% |
| Jun 3, 2026 | $52.04 | $52.60 | $50.51 | $51.13 | $51.13 | 114K | -1.75% |
| Jun 2, 2026 | $50.50 | $52.60 | $49.92 | $52.52 | $52.52 | 131K | +4.00% |
| Jun 1, 2026 | $51.62 | $51.94 | $49.49 | $50.64 | $50.64 | 90K | -1.90% |
| May 29, 2026 | $52.63 | $53.37 | $51.35 | $51.99 | $51.99 | 260K | -1.22% |
| May 28, 2026 | $51.92 | $53.79 | $51.66 | $53.00 | $53.00 | 92K | +2.08% |
| May 27, 2026 | $51.96 | $53.22 | $51.08 | $52.41 | $52.41 | 127K | +0.87% |
| May 26, 2026 | $49.24 | $50.99 | $48.67 | $50.99 | $50.99 | 103K | +3.55% |
| May 22, 2026 | $49.63 | $49.63 | $47.31 | $48.85 | $48.85 | 190K | -1.57% |
| May 21, 2026 | $47.95 | $49.82 | $46.50 | $49.40 | $49.40 | 81K | +3.02% |
| May 20, 2026 | $46.99 | $48.84 | $46.46 | $48.56 | $48.56 | 135K | +3.34% |
| May 19, 2026 | $51.96 | $51.96 | $46.67 | $46.86 | $46.86 | 162K | -9.82% |
| May 18, 2026 | $50.35 | $53.31 | $49.57 | $52.75 | $52.75 | 340K | +4.77% |
| May 15, 2026 | $51.81 | $53.00 | $50.42 | $50.54 | $50.54 | 189K | -2.45% |
| May 14, 2026 | $49.66 | $54.19 | $49.28 | $52.21 | $52.21 | 173K | +5.13% |
| May 13, 2026 | $48.26 | $49.01 | $46.90 | $48.68 | $48.68 | 153K | +0.87% |
| May 12, 2026 | $50.66 | $50.66 | $48.45 | $48.68 | $48.68 | 125K | -3.91% |
| May 11, 2026 | $52.15 | $52.79 | $49.82 | $50.49 | $50.49 | 154K | -3.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BXC
Jan 1 → Dec 31 · 6 years2026-17.4%$61.37 → $50.72
-17.4%
2025-40.5%$103.32 → $61.43
-40.5%
2024-8.9%$112.09 → $102.16
-8.9%
2023+55.8%$72.75 → $113.31
+55.8%
2022-26.4%$96.63 → $71.11
-26.4%
2021+115.2%$44.50 → $95.76
+115.2%
Best Year2021 · +115.2%
Worst Year2025 · -40.5%
Positive Years2 / 6
Avg Annual Return+13.0%
6Y Total Return+14.0%
6Y CAGR~+2.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in BXC?
If you invested $1,000 in BXC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,890
Total Return+589.0%
CAGR~+21.3% / yr
Profit+$5,890
Based on Jun 8, 2016 · $7.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlueLinx Holdings Inc.（BXC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $50.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BXC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BXC 历史股价FMP 日线复权 OHLCV