Builders Firstsource (NY: BLDR )

208.55 -1.13 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 58.16 60.34 57.34 58.92 2,495,958 +0.72(+1.24%)
Sep 29, 2022 57.44 58.40 56.79 58.20 2,686,274 -0.26(-0.44%)
Sep 28, 2022 54.75 58.71 54.74 58.46 2,788,802 +4.17(+7.68%)
Sep 27, 2022 53.75 54.76 53.21 54.29 1,823,235 +1.40(+2.65%)
Sep 26, 2022 53.65 54.59 52.70 52.89 2,427,523 -1.25(-2.31%)
Sep 23, 2022 54.59 54.63 53.06 54.14 2,839,953 -1.37(-2.47%)
Sep 22, 2022 56.30 56.80 55.33 55.51 2,408,855 -1.10(-1.94%)
Sep 21, 2022 56.92 58.83 56.53 56.61 1,883,832 +0.30(+0.53%)
Sep 20, 2022 56.19 56.60 54.88 56.31 2,185,981 -0.84(-1.47%)
Sep 19, 2022 54.94 57.99 54.75 57.15 2,446,664 +1.74(+3.14%)
Sep 16, 2022 54.41 56.12 54.20 55.41 7,472,882 +0.11(+0.20%)
Sep 15, 2022 55.00 56.23 54.75 55.30 2,686,947 +0.08(+0.14%)
Sep 14, 2022 56.57 56.57 54.41 55.22 2,849,273 -1.39(-2.46%)
Sep 13, 2022 58.73 59.10 56.47 56.61 2,520,675 -4.80(-7.82%)
Sep 12, 2022 61.77 62.39 60.91 61.41 1,593,118 +0.24(+0.39%)
Sep 09, 2022 59.14 61.24 59.12 61.17 1,760,151 +2.49(+4.24%)
Sep 08, 2022 57.71 58.84 56.91 58.68 1,699,762 +0.05(+0.09%)
Sep 07, 2022 57.75 58.80 56.88 58.63 1,988,227 +0.99(+1.72%)
Sep 06, 2022 58.51 58.70 57.02 57.64 1,997,252 -0.93(-1.59%)
Sep 02, 2022 59.80 60.14 58.22 58.57 1,879,713 -0.19(-0.32%)
Sep 01, 2022 58.09 59.30 57.33 58.76 1,856,236 +0.15(+0.26%)
Aug 31, 2022 59.46 59.77 58.48 58.61 2,047,565 -1.24(-2.07%)
Aug 30, 2022 60.70 61.08 59.42 59.85 1,671,690 -0.59(-0.98%)
Aug 29, 2022 61.46 62.08 60.41 60.44 1,488,779 -1.66(-2.67%)
Aug 26, 2022 64.95 65.00 61.86 62.10 1,945,916 -3.17(-4.86%)
Aug 25, 2022 64.70 65.72 63.88 65.27 1,347,449 +0.83(+1.29%)
Aug 24, 2022 63.57 65.44 63.18 64.44 1,078,579 +0.24(+0.37%)
Aug 23, 2022 65.08 66.05 64.17 64.20 1,518,574 -0.58(-0.90%)
Aug 22, 2022 65.00 66.03 64.67 64.78 1,291,673 -1.54(-2.32%)
Aug 19, 2022 67.61 67.80 65.90 66.32 1,327,241 -2.11(-3.08%)
Aug 18, 2022 67.89 68.83 67.42 68.43 1,316,298 +1.43(+2.13%)
Aug 17, 2022 67.80 68.32 66.36 67.00 1,389,754 -2.21(-3.19%)
Aug 16, 2022 69.06 70.02 68.16 69.21 1,578,524 -0.45(-0.65%)
Aug 15, 2022 69.82 69.90 67.11 69.66 2,572,141 -1.09(-1.54%)
Aug 12, 2022 70.64 71.57 69.57 70.75 1,421,561 +0.49(+0.70%)
Aug 11, 2022 68.84 72.11 68.51 70.26 2,608,160 +1.89(+2.76%)
Aug 10, 2022 68.66 70.30 68.10 68.37 1,796,547 +1.59(+2.38%)
Aug 09, 2022 68.90 69.14 66.41 66.78 2,021,315 -3.00(-4.30%)
Aug 08, 2022 68.77 70.48 68.75 69.78 1,515,306 +1.41(+2.06%)
Aug 05, 2022 70.24 70.24 67.73 68.37 1,680,005 -2.44(-3.45%)
Aug 04, 2022 68.50 71.15 68.02 70.81 1,724,121 +1.80(+2.61%)
Aug 03, 2022 70.11 71.03 67.46 69.01 2,868,930 -1.26(-1.79%)
Aug 02, 2022 71.91 72.41 70.13 70.27 3,339,240 -3.07(-4.19%)
Aug 01, 2022 70.72 74.48 69.46 73.34 5,421,457 +5.34(+7.85%)
Jul 29, 2022 66.40 68.31 66.19 68.00 2,744,428 +2.17(+3.30%)
Jul 28, 2022 65.33 66.01 64.17 65.83 1,986,802 +0.59(+0.90%)
Jul 27, 2022 64.76 65.79 63.55 65.24 1,342,962 +0.90(+1.40%)
Jul 26, 2022 65.18 65.46 63.69 64.34 1,675,748 -0.84(-1.29%)
Jul 25, 2022 65.37 66.31 64.37 65.18 1,484,180 -0.38(-0.58%)
Jul 22, 2022 66.26 67.55 64.84 65.56 2,068,142 -0.13(-0.20%)
Jul 21, 2022 65.60 66.11 63.14 65.69 2,641,881 -0.43(-0.65%)
Jul 20, 2022 65.29 66.33 64.38 66.12 2,690,584 +0.75(+1.15%)
Jul 19, 2022 65.02 65.70 64.28 65.37 3,159,086 +1.65(+2.59%)
Jul 18, 2022 64.31 65.72 63.56 63.72 2,070,895 -0.12(-0.19%)
Jul 15, 2022 63.71 64.02 61.39 63.84 2,628,855 +0.99(+1.58%)
Jul 14, 2022 61.24 63.17 60.03 62.85 2,799,038 -0.26(-0.41%)
Jul 13, 2022 61.18 63.40 59.83 63.11 2,679,096 +0.60(+0.96%)
Jul 12, 2022 59.91 62.66 59.91 62.51 3,046,381 +2.53(+4.22%)
Jul 11, 2022 60.02 61.38 59.82 59.98 1,548,459 -0.76(-1.25%)
Jul 08, 2022 60.77 61.11 59.73 60.74 2,111,636 +0.22(+0.36%)
Jul 07, 2022 59.31 60.79 58.72 60.52 2,783,238 +1.66(+2.82%)
Jul 06, 2022 58.67 59.84 56.90 58.86 2,949,857 +0.17(+0.29%)
Jul 05, 2022 56.10 58.70 55.90 58.69 2,625,874 +1.23(+2.14%)
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.