Builders Firstsource (NY: BLDR )

166.96 -2.30 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 80.56 86.26 80.50 84.78 3,372,286 +3.29(+4.04%)
Feb 27, 2023 81.36 82.79 80.77 81.49 1,876,097 +1.43(+1.79%)
Feb 24, 2023 78.48 80.31 78.24 80.06 1,131,872 +0.05(+0.06%)
Feb 23, 2023 79.28 80.17 78.18 80.01 1,299,949 +1.47(+1.87%)
Feb 22, 2023 77.09 78.83 77.05 78.54 1,336,510 +1.77(+2.31%)
Feb 21, 2023 79.61 80.00 76.69 76.77 2,353,911 -4.71(-5.78%)
Feb 17, 2023 81.95 81.95 80.27 81.48 1,326,574 -1.02(-1.24%)
Feb 16, 2023 81.73 83.34 80.82 82.50 985,939 -1.28(-1.53%)
Feb 15, 2023 81.68 83.89 81.30 83.78 1,225,935 +1.50(+1.82%)
Feb 14, 2023 81.00 82.42 80.14 82.28 1,299,988 +0.56(+0.69%)
Feb 13, 2023 80.67 81.85 79.82 81.72 1,438,545 +1.40(+1.74%)
Feb 10, 2023 79.75 80.90 79.04 80.32 1,213,314 +0.01(+0.01%)
Feb 09, 2023 82.92 83.41 80.15 80.31 1,619,115 -1.39(-1.70%)
Feb 08, 2023 81.26 81.96 80.44 81.70 1,285,185 -0.17(-0.21%)
Feb 07, 2023 80.79 82.14 80.39 81.87 1,531,915 -0.08(-0.10%)
Feb 06, 2023 80.92 82.44 80.67 81.95 1,544,344 -0.15(-0.18%)
Feb 03, 2023 82.70 83.09 81.31 82.10 2,118,665 -2.14(-2.54%)
Feb 02, 2023 82.67 85.40 81.90 84.24 2,351,441 +2.70(+3.31%)
Feb 01, 2023 79.50 82.28 78.62 81.54 1,780,123 +1.84(+2.31%)
Jan 31, 2023 77.70 79.98 76.98 79.70 2,327,641 +2.98(+3.88%)
Jan 30, 2023 76.39 77.76 76.39 76.72 1,282,768 -0.61(-0.79%)
Jan 27, 2023 75.50 77.47 75.28 77.33 1,291,747 +1.65(+2.18%)
Jan 26, 2023 73.97 75.79 73.90 75.68 1,950,636 +2.16(+2.94%)
Jan 25, 2023 71.09 73.58 70.63 73.52 826,615 +1.41(+1.96%)
Jan 24, 2023 72.60 73.25 71.60 72.11 795,408 -0.35(-0.48%)
Jan 23, 2023 71.11 72.66 71.06 72.46 1,040,453 +1.48(+2.09%)
Jan 20, 2023 69.59 71.02 68.94 70.98 1,144,342 +1.48(+2.13%)
Jan 19, 2023 70.73 71.20 69.39 69.50 1,317,027 -2.19(-3.05%)
Jan 18, 2023 72.31 73.19 71.25 71.69 1,480,311 -0.05(-0.07%)
Jan 17, 2023 71.47 72.29 71.34 71.74 1,110,358 -0.19(-0.26%)
Jan 13, 2023 68.15 72.02 67.60 71.93 2,034,281 +1.71(+2.44%)
Jan 12, 2023 69.60 70.25 68.02 70.22 1,939,173 +1.44(+2.09%)
Jan 11, 2023 68.68 69.53 68.13 68.78 1,554,482 +1.44(+2.14%)
Jan 10, 2023 66.39 67.48 65.88 67.34 916,795 +0.29(+0.43%)
Jan 09, 2023 68.00 68.08 66.66 67.05 1,174,521 -0.19(-0.28%)
Jan 06, 2023 66.85 67.54 65.92 67.24 1,499,327 +0.73(+1.10%)
Jan 05, 2023 65.82 66.64 64.61 66.51 1,436,809 -0.16(-0.24%)
Jan 04, 2023 66.25 66.74 65.33 66.67 2,037,281 +1.32(+2.02%)
Jan 03, 2023 65.95 66.57 64.53 65.35 2,194,647 +0.47(+0.72%)
Dec 30, 2022 64.35 64.91 63.92 64.88 1,839,009 -0.32(-0.49%)
Dec 29, 2022 63.92 65.72 63.78 65.20 1,523,046 +1.68(+2.64%)
Dec 28, 2022 65.47 65.50 63.52 63.52 1,552,195 -1.63(-2.50%)
Dec 27, 2022 64.83 65.51 64.44 65.15 1,388,990 -0.15(-0.23%)
Dec 23, 2022 64.71 65.63 63.88 65.30 1,457,289 +0.27(+0.42%)
Dec 22, 2022 65.30 65.44 63.81 65.03 1,824,194 -1.12(-1.69%)
Dec 21, 2022 65.23 66.55 64.46 66.15 2,271,119 +0.84(+1.29%)
Dec 20, 2022 65.00 65.83 64.31 65.31 1,841,618 -0.29(-0.44%)
Dec 19, 2022 67.02 67.19 65.59 65.60 2,000,628 -1.94(-2.87%)
Dec 16, 2022 67.19 68.47 66.92 67.54 4,935,183 -0.73(-1.07%)
Dec 15, 2022 66.34 68.54 65.67 68.27 2,022,255 +0.62(+0.92%)
Dec 14, 2022 68.11 68.67 67.10 67.65 2,031,267 +0.26(+0.39%)
Dec 13, 2022 69.00 70.00 67.11 67.39 2,456,899 +0.91(+1.37%)
Dec 12, 2022 65.36 66.73 64.73 66.48 1,953,937 +1.12(+1.71%)
Dec 09, 2022 65.80 67.00 65.36 65.36 2,006,693 -1.05(-1.58%)
Dec 08, 2022 65.81 67.08 64.92 66.41 2,256,823 +0.94(+1.44%)
Dec 07, 2022 62.07 65.77 62.07 65.47 2,570,947 +3.29(+5.29%)
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%)
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.