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

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
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 (%)
Apr 26, 2024 186.43 189.40 185.65 187.66 826,159 +2.40(+1.30%)
Apr 25, 2024 181.57 185.79 178.78 185.26 930,628 -1.43(-0.77%)
Apr 24, 2024 187.78 193.49 183.78 186.69 1,184,445 -0.55(-0.29%)
Apr 23, 2024 178.76 187.91 176.83 187.24 1,912,004 +9.03(+5.07%)
Apr 22, 2024 178.07 180.38 175.52 178.21 1,217,354 +1.18(+0.67%)
Apr 19, 2024 182.27 183.96 175.12 177.03 1,566,498 -5.25(-2.88%)
Apr 18, 2024 184.44 186.75 180.95 182.28 1,570,011 +2.97(+1.66%)
Apr 17, 2024 184.42 184.42 178.47 179.31 1,474,681 -2.78(-1.53%)
Apr 16, 2024 179.78 183.16 177.24 182.09 1,653,216 -2.46(-1.33%)
Apr 15, 2024 190.32 191.20 183.00 184.55 1,434,200 -4.98(-2.63%)
Apr 12, 2024 187.00 189.66 185.85 189.53 1,066,249 +0.20(+0.11%)
Apr 11, 2024 189.29 189.62 186.46 189.33 1,273,901 +2.19(+1.17%)
Apr 10, 2024 189.83 192.95 186.17 187.14 2,001,107 -12.05(-6.05%)
Apr 09, 2024 200.94 201.60 193.01 199.19 1,060,567 -1.31(-0.65%)
Apr 08, 2024 204.86 206.02 200.41 200.50 815,366 -3.64(-1.78%)
Apr 05, 2024 201.59 204.61 201.56 204.14 693,992 +3.39(+1.69%)
Apr 04, 2024 206.64 210.00 199.73 200.75 848,785 -2.02(-1.00%)
Apr 03, 2024 198.31 204.62 198.31 202.77 948,328 +3.02(+1.51%)
Apr 02, 2024 201.54 201.54 196.15 199.75 1,215,920 -5.66(-2.76%)
Apr 01, 2024 208.65 209.22 204.94 205.41 755,291 -3.14(-1.51%)
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.