Indicators

Builders Firstsource (NY: BLDR )

187.66 +2.40 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	210.00	209.00	209.00	208.55	1,132,766	-1.13(-0.54%)
Mar 27, 2024	208.35	209.91	206.47	209.68	684,451	+2.64(+1.28%)
Mar 26, 2024	209.52	211.85	207.03	207.04	949,018	-1.74(-0.83%)
Mar 25, 2024	209.45	212.24	208.73	208.78	983,668	-1.76(-0.84%)
Mar 22, 2024	210.80	211.90	208.03	210.54	925,890	-0.58(-0.27%)
Mar 21, 2024	209.25	214.70	209.00	211.12	1,138,745	+4.51(+2.18%)
Mar 20, 2024	199.29	207.38	199.05	206.61	1,170,810	+7.07(+3.54%)
Mar 19, 2024	194.80	199.92	193.66	199.54	1,023,142	+4.24(+2.17%)
Mar 18, 2024	197.40	198.43	193.81	195.30	1,068,315	-0.19(-0.10%)
Mar 15, 2024	194.13	197.17	194.13	195.49	2,691,428	+0.07(+0.04%)
Mar 14, 2024	202.15	203.00	193.88	195.42	1,239,055	-5.72(-2.84%)
Mar 13, 2024	199.26	201.97	198.21	201.14	909,342	+1.48(+0.74%)
Mar 12, 2024	193.50	200.04	191.66	199.66	1,066,100	+6.96(+3.61%)
Mar 11, 2024	198.30	198.75	189.74	192.70	1,786,992	-7.14(-3.57%)
Mar 08, 2024	205.44	208.16	199.78	199.84	1,029,246	-4.29(-2.10%)
Mar 07, 2024	202.21	204.89	201.90	204.13	1,022,980	+3.87(+1.93%)
Mar 06, 2024	200.91	203.10	199.51	200.26	807,661	+1.96(+0.99%)
Mar 05, 2024	200.00	203.60	196.60	198.30	1,527,058	-2.54(-1.26%)
Mar 04, 2024	201.82	204.99	200.40	200.84	1,688,364	+0.86(+0.43%)

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.