Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 86.97 88.90 86.77 88.78 1,485,752 +2.53(+2.93%)
Mar 30, 2023 87.17 87.91 86.11 86.25 1,723,222 -0.21(-0.24%)
Mar 29, 2023 87.49 87.65 85.61 86.46 1,739,928 +0.16(+0.19%)
Mar 28, 2023 85.63 86.95 85.61 86.30 1,648,873 +0.87(+1.02%)
Mar 27, 2023 85.30 86.45 84.52 85.43 2,000,843 +0.97(+1.15%)
Mar 24, 2023 83.04 84.86 81.92 84.46 2,102,128 +0.15(+0.18%)
Mar 23, 2023 84.74 86.77 83.25 84.31 1,924,587 +0.49(+0.58%)
Mar 22, 2023 83.93 86.29 83.80 83.82 2,069,421 -0.41(-0.49%)
Mar 21, 2023 83.51 85.00 83.43 84.23 1,677,433 +2.21(+2.69%)
Mar 20, 2023 81.19 83.17 81.19 82.02 2,077,898 +1.93(+2.41%)
Mar 17, 2023 81.64 82.19 79.35 80.09 3,866,066 -2.30(-2.79%)
Mar 16, 2023 79.07 83.11 78.53 82.39 2,475,336 +2.86(+3.60%)
Mar 15, 2023 79.58 82.07 78.47 79.53 2,659,807 -1.52(-1.88%)
Mar 14, 2023 82.22 82.74 80.34 81.05 2,517,829 +1.21(+1.52%)
Mar 13, 2023 80.13 81.46 79.17 79.84 2,834,332 -1.80(-2.20%)
Mar 10, 2023 83.90 84.03 80.90 81.64 3,126,251 -2.17(-2.59%)
Mar 09, 2023 86.13 86.79 83.70 83.81 1,820,819 -2.38(-2.76%)
Mar 08, 2023 86.93 86.93 85.03 86.19 2,122,479 -0.01(-0.01%)
Mar 07, 2023 87.10 87.97 86.07 86.20 2,130,162 -1.09(-1.25%)
Mar 06, 2023 89.20 90.21 87.20 87.29 2,130,395 -1.89(-2.12%)
Mar 03, 2023 87.51 89.41 87.01 89.18 1,961,116 +2.48(+2.86%)
Mar 02, 2023 84.74 87.25 83.51 86.70 2,407,866 +0.94(+1.10%)
Mar 01, 2023 84.98 85.78 82.95 85.76 2,331,182 +0.98(+1.16%)
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%)
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%)
Oct 03, 2022 59.13 60.78 59.10 60.28 2,217,932 +1.36(+2.31%)
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%)
Jul 01, 2022 53.89 57.74 53.70 57.46 3,419,546 +3.76(+7.00%)
Jun 30, 2022 51.74 54.58 51.37 53.70 3,091,567 +1.03(+1.96%)
Jun 29, 2022 52.67 53.52 51.89 52.67 2,114,312 +0.02(+0.04%)
Jun 28, 2022 53.64 54.79 52.58 52.65 2,361,079 -0.79(-1.48%)
Jun 27, 2022 53.00 54.53 52.78 53.44 2,963,823 +0.64(+1.21%)
Jun 24, 2022 51.67 54.45 51.67 52.80 3,870,807 +1.68(+3.29%)
Jun 23, 2022 50.07 51.77 49.91 51.12 2,686,156 +1.10(+2.20%)
Jun 22, 2022 49.05 51.20 48.91 50.02 5,205,425 -0.88(-1.73%)
Jun 21, 2022 51.60 52.58 50.36 50.90 3,881,814 +0.42(+0.83%)
Jun 17, 2022 50.66 51.27 49.18 50.48 7,850,874 +0.00(+0.00%)
Jun 16, 2022 53.15 54.41 49.92 50.48 4,546,234 -4.98(-8.98%)
Jun 15, 2022 55.98 56.75 53.77 55.46 4,300,160 +0.36(+0.65%)
Jun 14, 2022 55.77 57.34 54.44 55.10 3,907,523 -0.37(-0.67%)
Jun 13, 2022 57.33 58.23 55.27 55.47 3,864,653 -4.70(-7.81%)
Jun 10, 2022 64.00 64.15 60.01 60.17 2,973,614 -5.00(-7.67%)
Jun 09, 2022 65.00 66.85 64.62 65.17 2,050,714 -0.35(-0.53%)
Jun 08, 2022 67.33 67.62 65.03 65.52 1,661,564 -2.14(-3.16%)
Jun 07, 2022 65.66 67.69 65.31 67.66 1,483,400 +1.09(+1.64%)
Jun 06, 2022 66.28 67.79 65.41 66.57 2,224,839 +0.77(+1.17%)
Jun 03, 2022 64.60 66.12 64.07 65.80 1,745,332 -0.07(-0.11%)
Jun 02, 2022 63.88 65.92 63.84 65.87 1,753,332 +2.06(+3.23%)
Jun 01, 2022 65.80 66.20 62.71 63.81 2,077,693 -1.28(-1.97%)
May 31, 2022 66.37 66.47 64.53 65.09 2,834,291 -1.67(-2.50%)
May 27, 2022 67.15 68.00 65.56 66.76 1,909,105 +0.49(+0.74%)
May 26, 2022 62.91 66.58 62.88 66.27 2,025,032 +4.03(+6.47%)
May 25, 2022 58.70 62.68 58.65 62.24 2,681,856 +3.20(+5.42%)
May 24, 2022 62.01 62.28 57.21 59.04 3,996,310 -3.46(-5.54%)
May 23, 2022 61.18 63.16 60.22 62.50 2,477,226 +1.68(+2.76%)
May 20, 2022 63.75 63.98 58.66 60.82 4,467,502 -1.89(-3.01%)
May 19, 2022 62.48 64.55 62.12 62.71 3,038,320 -0.28(-0.44%)
May 18, 2022 67.27 67.51 62.77 62.99 3,478,673 -5.37(-7.86%)
May 17, 2022 68.38 69.31 65.49 68.36 3,281,867 +1.64(+2.46%)
May 16, 2022 67.28 67.78 64.15 66.72 3,150,712 -0.17(-0.25%)
May 13, 2022 64.89 69.15 64.89 66.89 3,549,806 +2.89(+4.52%)
May 12, 2022 62.47 65.01 61.50 64.00 3,543,720 +1.01(+1.60%)
May 11, 2022 65.33 68.00 62.92 62.99 2,903,044 -2.14(-3.29%)
May 10, 2022 69.15 71.60 64.49 65.13 4,515,474 +0.38(+0.59%)
May 09, 2022 63.64 66.48 63.11 64.75 2,967,828 -0.34(-0.52%)
May 06, 2022 65.15 65.66 62.64 65.09 2,629,468 -0.82(-1.24%)
May 05, 2022 67.26 68.50 64.84 65.91 2,473,116 -2.70(-3.94%)
May 04, 2022 65.21 68.92 64.19 68.61 2,424,581 +3.78(+5.83%)
May 03, 2022 63.23 65.07 62.56 64.83 2,516,534 +1.55(+2.45%)
May 02, 2022 61.74 63.36 60.59 63.28 2,049,385 +1.71(+2.78%)
Apr 29, 2022 63.32 64.58 61.36 61.57 1,847,269 -2.40(-3.75%)
Apr 28, 2022 60.70 64.52 59.96 63.97 2,063,869 +3.55(+5.88%)
Apr 27, 2022 61.43 62.21 59.32 60.42 1,879,221 -0.94(-1.53%)
Apr 26, 2022 65.19 66.04 60.80 61.36 2,797,069 -4.49(-6.82%)
Apr 25, 2022 60.97 66.09 60.58 65.85 3,142,741 +4.44(+7.23%)
Apr 22, 2022 62.52 63.30 61.12 61.41 1,591,600 -0.98(-1.57%)
Apr 21, 2022 66.25 66.83 62.12 62.39 2,599,033 -2.60(-4.00%)
Apr 20, 2022 64.46 65.71 64.23 64.99 3,640,840 +1.36(+2.14%)
Apr 19, 2022 60.71 64.29 60.71 63.63 3,263,742 +2.83(+4.65%)
Apr 18, 2022 61.00 62.04 60.19 60.80 2,577,649 -0.36(-0.59%)
Apr 14, 2022 62.47 63.33 61.11 61.16 1,798,335 -0.95(-1.53%)
Apr 13, 2022 60.64 62.66 60.32 62.11 1,764,236 +1.78(+2.95%)
Apr 12, 2022 62.00 63.99 59.81 60.33 2,377,331 -0.43(-0.71%)
Apr 11, 2022 59.10 62.39 58.80 60.76 2,620,951 +0.90(+1.50%)
Apr 08, 2022 59.93 62.01 59.53 59.86 2,186,375 -0.01(-0.02%)
Apr 07, 2022 58.76 60.46 58.60 59.87 3,232,599 -0.07(-0.12%)
Apr 06, 2022 60.90 61.37 59.62 59.94 4,506,031 -2.70(-4.31%)
Apr 05, 2022 64.46 65.37 62.46 62.64 2,817,654 -2.28(-3.51%)
Apr 04, 2022 64.28 65.44 63.43 64.92 2,506,175 +0.72(+1.12%)
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.