Builders Firstsource (NY: BLDR )

208.67 -1.01 (-0.48%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.36 74.75 71.34 74.42 3,075,403 +1.70(+2.34%)
Feb 25, 2022 69.76 72.88 70.00 72.72 1,877,824 +3.18(+4.57%)
Feb 24, 2022 64.13 69.67 63.56 69.54 2,341,135 +2.92(+4.38%)
Feb 23, 2022 70.12 70.66 66.17 66.62 2,540,788 -2.74(-3.95%)
Feb 22, 2022 70.83 71.58 68.33 69.36 2,321,522 -2.36(-3.29%)
Feb 18, 2022 71.72 0 +2.67(+3.87%)
Feb 17, 2022 70.75 71.40 68.90 69.05 1,733,161 -2.12(-2.98%)
Feb 16, 2022 70.67 71.58 69.78 71.17 1,370,399 -0.17(-0.24%)
Feb 15, 2022 69.80 71.66 69.55 71.34 1,411,640 +2.56(+3.72%)
Feb 14, 2022 68.10 70.50 68.10 68.78 1,790,247 +0.40(+0.58%)
Feb 11, 2022 69.71 70.94 67.61 68.38 1,947,519 -0.65(-0.94%)
Feb 10, 2022 69.94 72.00 68.55 69.03 2,478,460 -2.45(-3.43%)
Feb 09, 2022 71.34 72.96 70.58 71.48 2,130,933 +1.41(+2.01%)
Feb 08, 2022 67.78 70.55 67.70 70.07 1,916,898 +2.55(+3.78%)
Feb 07, 2022 67.19 68.75 66.89 67.52 1,552,157 +0.71(+1.06%)
Feb 04, 2022 68.85 69.64 65.79 66.81 3,069,434 -2.68(-3.86%)
Feb 03, 2022 70.49 69.49 1,780,438 -2.06(-2.88%)
Feb 02, 2022 70.46 72.02 70.06 71.55 2,957,685 +1.45(+2.07%)
Feb 01, 2022 68.71 70.38 67.47 70.10 2,764,583 +2.11(+3.10%)
Jan 31, 2022 66.07 68.04 67.99 2,595,892 +1.63(+2.46%)
Jan 28, 2022 64.43 66.40 63.20 66.36 2,274,793 +2.17(+3.38%)
Jan 27, 2022 66.98 67.43 64.14 64.19 2,923,861 -1.61(-2.45%)
Jan 26, 2022 69.21 70.36 65.50 65.80 3,039,568 -1.95(-2.88%)
Jan 25, 2022 67.92 69.28 67.11 67.75 2,257,072 -2.05(-2.94%)
Jan 24, 2022 64.97 70.16 63.90 69.80 3,403,131 +2.80(+4.18%)
Jan 21, 2022 69.00 70.31 66.87 67.00 3,731,032 -2.74(-3.93%)
Jan 20, 2022 73.77 74.17 69.53 69.74 3,142,744 -2.89(-3.98%)
Jan 19, 2022 76.19 76.89 72.55 72.63 3,121,341 -3.32(-4.37%)
Jan 18, 2022 77.23 77.74 75.56 75.95 2,462,958 -2.73(-3.47%)
Jan 14, 2022 78.68 0 -1.90(-2.36%)
Jan 13, 2022 81.60 83.36 80.21 80.58 1,933,682 -0.60(-0.74%)
Jan 12, 2022 81.50 82.97 80.50 81.18 2,119,652 +0.69(+0.86%)
Jan 11, 2022 79.41 80.56 77.43 80.49 2,915,250 +1.48(+1.87%)
Jan 10, 2022 77.45 79.07 76.06 79.01 2,861,474 +0.38(+0.48%)
Jan 07, 2022 82.50 82.93 77.69 78.63 3,729,200 -3.83(-4.64%)
Jan 06, 2022 83.09 83.09 80.52 82.46 4,030,694 +0.06(+0.07%)
Jan 05, 2022 86.18 86.45 82.04 82.40 3,458,696 -3.02(-3.54%)
Jan 04, 2022 84.36 85.55 83.80 85.42 2,342,951 +1.93(+2.31%)
Jan 03, 2022 86.20 86.48 82.69 83.49 2,984,671 -2.22(-2.59%)
Dec 31, 2021 84.29 86.20 84.20 85.71 1,449,939 +1.66(+1.98%)
Dec 30, 2021 85.05 85.77 83.81 84.05 1,573,742 -1.00(-1.18%)
Dec 29, 2021 84.46 85.30 83.72 85.05 2,341,425 +0.59(+0.70%)
Dec 28, 2021 84.00 85.08 83.96 84.46 1,885,259 +0.15(+0.18%)
Dec 27, 2021 82.73 84.43 82.50 84.31 2,562,574 +2.16(+2.63%)
Dec 23, 2021 81.20 82.90 80.89 82.15 2,384,716 +1.09(+1.34%)
Dec 22, 2021 78.69 81.43 78.51 81.06 2,501,750 +2.37(+3.01%)
Dec 21, 2021 76.03 78.69 76.03 78.69 2,773,951 +3.56(+4.74%)
Dec 20, 2021 75.49 75.61 72.60 75.13 3,020,788 -1.70(-2.21%)
Dec 17, 2021 76.17 77.62 75.68 76.83 8,305,990 -0.42(-0.54%)
Dec 16, 2021 79.00 79.15 76.88 77.25 2,466,550 -1.01(-1.29%)
Dec 15, 2021 76.94 78.36 75.82 78.26 2,836,980 +1.62(+2.11%)
Dec 14, 2021 76.17 77.63 75.52 76.64 2,879,977 -0.80(-1.03%)
Dec 13, 2021 80.13 80.22 77.09 77.44 3,202,970 -2.13(-2.68%)
Dec 10, 2021 78.13 79.68 77.93 79.57 3,218,059 +1.82(+2.34%)
Dec 09, 2021 76.51 79.00 75.85 77.75 2,943,051 +1.27(+1.66%)
Dec 08, 2021 78.42 79.02 75.94 76.48 3,587,205 +0.48(+0.63%)
Dec 07, 2021 77.04 80.95 75.76 76.00 5,495,230 +2.62(+3.57%)
Dec 06, 2021 72.20 74.47 71.74 73.38 2,856,485 +2.27(+3.19%)
Dec 03, 2021 73.78 74.41 70.49 71.11 3,087,838 -2.21(-3.01%)
Dec 02, 2021 70.18 74.20 70.18 73.32 2,630,891 +3.10(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.