Skip to main content

Builders Firstsource (NY: BLDR )

209.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 195.07 201.00 194.17 199.98 1,584,141 +4.80(+2.46%)
Feb 29, 2024 194.57 196.35 193.15 195.18 1,964,756 +1.91(+0.99%)
Feb 28, 2024 192.25 194.68 191.37 193.27 1,204,991 +0.11(+0.06%)
Feb 27, 2024 191.57 194.88 191.29 193.16 1,976,205 +2.72(+1.43%)
Feb 26, 2024 189.11 192.09 187.95 190.44 1,280,481 +1.77(+0.94%)
Feb 23, 2024 188.98 192.09 186.50 188.67 1,292,103 +0.30(+0.16%)
Feb 22, 2024 192.01 194.69 185.74 188.37 2,146,784 +4.71(+2.56%)
Feb 21, 2024 181.54 185.61 181.46 183.66 1,350,180 +0.76(+0.42%)
Feb 20, 2024 181.87 183.53 180.26 182.90 1,085,532 -0.89(-0.48%)
Feb 16, 2024 183.95 186.41 183.49 183.79 1,274,940 -3.13(-1.67%)
Feb 15, 2024 188.32 189.40 184.26 186.92 1,028,764 +0.19(+0.10%)
Feb 14, 2024 185.82 187.47 183.11 186.73 1,029,975 +4.55(+2.50%)
Feb 13, 2024 175.52 184.39 171.14 182.18 1,573,945 -4.94(-2.64%)
Feb 12, 2024 186.33 188.55 184.74 187.12 1,597,967 +1.79(+0.97%)
Feb 09, 2024 185.50 186.58 182.89 185.33 1,226,392 +0.08(+0.04%)
Feb 08, 2024 182.44 185.40 180.28 185.25 913,237 +4.34(+2.40%)
Feb 07, 2024 180.51 184.12 179.94 180.91 1,239,921 +2.96(+1.66%)
Feb 06, 2024 177.95 179.17 175.81 177.95 646,936 -0.23(-0.13%)
Feb 05, 2024 177.87 179.40 173.76 178.18 861,224 -2.57(-1.42%)
Feb 02, 2024 175.64 182.54 174.40 180.75 868,610 +1.73(+0.97%)
Feb 01, 2024 176.25 179.07 173.97 179.02 766,610 +5.29(+3.04%)
Jan 31, 2024 175.01 177.90 172.81 173.73 1,147,680 -2.68(-1.52%)
Jan 30, 2024 176.62 179.17 174.79 176.41 978,450 -0.09(-0.05%)
Jan 29, 2024 172.00 176.96 171.75 176.50 1,362,262 +6.98(+4.12%)
Jan 26, 2024 169.81 171.68 167.75 169.52 894,070 -0.28(-0.16%)
Jan 25, 2024 168.44 169.94 166.60 169.80 1,204,677 +4.48(+2.71%)
Jan 24, 2024 170.47 170.73 164.09 165.32 1,522,991 -2.35(-1.40%)
Jan 23, 2024 175.75 176.28 164.92 167.67 2,496,251 -10.35(-5.81%)
Jan 22, 2024 175.72 178.66 174.10 178.02 1,779,090 +5.51(+3.19%)
Jan 19, 2024 167.38 172.55 165.69 172.51 1,509,525 +6.83(+4.12%)
Jan 18, 2024 167.09 168.56 162.89 165.68 1,305,963 +1.06(+0.64%)
Jan 17, 2024 163.73 165.16 162.13 164.62 1,002,203 -1.29(-0.78%)
Jan 16, 2024 164.68 166.44 163.38 165.91 1,036,507 -1.48(-0.88%)
Jan 12, 2024 168.78 169.00 164.00 167.39 940,556 +0.18(+0.11%)
Jan 11, 2024 165.47 167.57 163.43 167.21 877,836 -0.09(-0.05%)
Jan 10, 2024 165.98 168.04 165.82 167.30 1,056,554 +1.95(+1.18%)
Jan 09, 2024 161.38 165.62 160.64 165.35 1,048,175 +1.47(+0.90%)
Jan 08, 2024 161.25 164.31 160.46 163.88 880,825 +4.10(+2.57%)
Jan 05, 2024 155.50 161.09 154.01 159.78 1,285,240 +2.49(+1.58%)
Jan 04, 2024 158.32 160.57 156.11 157.29 1,336,678 -2.02(-1.27%)
Jan 03, 2024 161.97 161.97 158.37 159.31 1,733,024 -6.07(-3.67%)
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.