Builders Firstsource (NY: BLDR )

62.18 +0.85 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 61.66 62.31 60.68 62.18 2,587,053 +0.85(+1.39%)
Dec 05, 2022 61.78 62.93 60.43 61.33 1,893,706 -1.78(-2.82%)
Dec 02, 2022 62.21 63.89 62.01 63.11 2,146,302 -0.62(-0.97%)
Dec 01, 2022 64.85 65.78 63.58 63.73 1,967,027 -0.20(-0.31%)
Nov 30, 2022 63.18 64.06 61.55 63.93 2,669,905 +0.61(+0.96%)
Nov 29, 2022 61.17 63.45 61.17 63.32 2,186,098 +1.32(+2.13%)
Nov 28, 2022 61.51 63.02 61.30 62.00 2,566,929 +1.48(+2.45%)
Nov 25, 2022 60.19 61.36 60.11 60.52 510,719 +0.05(+0.08%)
Nov 23, 2022 60.85 61.63 59.96 60.47 1,337,639 -0.50(-0.82%)
Nov 22, 2022 60.64 61.79 60.23 60.97 1,930,162 +1.09(+1.82%)
Nov 21, 2022 63.17 63.91 59.39 59.88 1,927,300 -4.32(-6.73%)
Nov 18, 2022 64.36 64.99 63.21 64.20 971,441 +1.28(+2.03%)
Nov 17, 2022 61.27 62.95 61.11 62.92 1,123,296 -0.20(-0.32%)
Nov 16, 2022 63.49 63.90 62.79 63.12 1,097,728 -0.94(-1.47%)
Nov 15, 2022 64.90 66.77 63.96 64.06 2,320,468 +1.09(+1.73%)
Nov 14, 2022 65.27 65.81 62.86 62.97 1,645,990 -2.91(-4.42%)
Nov 11, 2022 65.07 67.47 64.80 65.88 2,241,956 +0.80(+1.23%)
Nov 10, 2022 60.94 66.20 60.94 65.08 3,264,514 +8.03(+14.08%)
Nov 09, 2022 59.80 60.24 56.84 57.05 1,869,968 -3.86(-6.34%)
Nov 08, 2022 58.34 63.00 58.34 60.91 3,156,494 +3.00(+5.18%)
Nov 07, 2022 57.45 57.99 56.61 57.91 2,495,508 +1.23(+2.17%)
Nov 04, 2022 57.96 58.79 55.35 56.68 1,966,963 +0.12(+0.21%)
Nov 03, 2022 56.01 57.50 54.82 56.56 1,879,758 -1.15(-1.99%)
Nov 02, 2022 61.28 57.61 57.71 1,840,435 -3.87(-6.28%)
Nov 01, 2022 62.79 63.72 60.58 61.58 1,085,856 -0.08(-0.13%)
Oct 31, 2022 61.18 62.51 60.97 61.66 1,347,197 -0.28(-0.45%)
Oct 28, 2022 60.71 62.09 59.87 61.94 1,138,574 +1.08(+1.77%)
Oct 27, 2022 60.98 62.83 60.74 60.86 1,202,872 +0.16(+0.26%)
Oct 26, 2022 60.42 61.74 59.63 60.70 1,497,110 +0.23(+0.38%)
Oct 25, 2022 58.07 60.75 58.07 60.47 1,596,698 +2.71(+4.69%)
Oct 24, 2022 56.80 58.05 56.40 57.76 1,234,331 +1.44(+2.56%)
Oct 21, 2022 54.36 56.59 53.79 56.32 2,409,074 +1.87(+3.43%)
Oct 20, 2022 56.45 57.04 54.43 54.45 2,208,919 -1.89(-3.35%)
Oct 19, 2022 59.43 59.93 55.49 56.34 2,778,117 -4.31(-7.11%)
Oct 18, 2022 60.45 61.75 59.93 60.65 1,965,430 +1.67(+2.83%)
Oct 17, 2022 59.49 60.67 58.67 58.98 2,725,509 +1.02(+1.76%)
Oct 14, 2022 62.67 63.38 57.84 57.96 3,486,513 -4.41(-7.07%)
Oct 13, 2022 60.46 63.56 58.39 62.37 2,246,586 -0.45(-0.72%)
Oct 12, 2022 64.14 64.47 62.25 62.82 1,361,238 -1.37(-2.13%)
Oct 11, 2022 63.47 65.04 63.30 64.19 2,312,684 +0.10(+0.16%)
Oct 10, 2022 63.72 65.18 63.29 64.09 1,996,545 +0.85(+1.34%)
Oct 07, 2022 62.78 63.30 61.69 63.24 1,731,264 -0.55(-0.86%)
Oct 06, 2022 63.00 64.66 63.00 63.79 2,137,425 +0.17(+0.27%)
Oct 05, 2022 62.35 64.38 62.02 63.62 1,571,138 +0.17(+0.27%)
Oct 04, 2022 61.77 63.56 61.77 63.45 2,587,154 +3.17(+5.26%)
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.