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 (%)
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%)
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%)
Jan 02, 2024 163.87 167.09 161.90 165.38 1,319,963 -1.56(-0.93%)
Dec 29, 2023 167.92 169.63 166.14 166.94 850,427 -1.72(-1.02%)
Dec 28, 2023 171.00 171.03 168.44 168.66 870,524 -1.90(-1.11%)
Dec 27, 2023 169.03 170.97 168.63 170.56 1,501,274 +1.92(+1.14%)
Dec 26, 2023 167.50 168.89 167.00 168.64 910,978 +1.40(+0.84%)
Dec 22, 2023 164.84 167.86 164.35 167.24 1,409,877 +2.62(+1.59%)
Dec 21, 2023 164.75 165.54 162.45 164.62 1,304,060 +3.18(+1.97%)
Dec 20, 2023 164.40 166.84 161.33 161.44 1,460,770 -3.24(-1.97%)
Dec 19, 2023 162.18 165.76 162.18 164.68 1,658,959 +4.56(+2.85%)
Dec 18, 2023 165.13 166.08 159.25 160.12 2,716,214 -2.39(-1.47%)
Dec 15, 2023 168.00 169.01 162.51 162.51 27,287,700 -5.86(-3.48%)
Dec 14, 2023 159.08 170.76 158.90 168.37 3,805,506 +13.50(+8.72%)
Dec 13, 2023 151.12 155.57 147.51 154.87 2,050,576 +5.28(+3.53%)
Dec 12, 2023 148.61 151.38 147.90 149.59 1,250,087 +0.63(+0.42%)
Dec 11, 2023 147.27 149.56 146.30 148.96 1,087,695 +1.26(+0.85%)
Dec 08, 2023 146.57 149.12 146.43 147.70 1,231,897 +1.13(+0.77%)
Dec 07, 2023 145.61 147.14 144.52 146.57 1,218,518 +1.33(+0.92%)
Dec 06, 2023 147.87 150.99 144.45 145.24 2,298,772 +1.98(+1.38%)
Dec 05, 2023 136.69 145.12 136.28 143.26 2,962,670 +6.40(+4.68%)
Dec 04, 2023 141.95 141.95 136.59 136.86 2,082,140 -2.42(-1.74%)
Dec 01, 2023 133.64 139.42 133.04 139.28 1,411,548 +5.17(+3.86%)
Nov 30, 2023 134.62 135.22 132.36 134.11 2,519,586 -0.78(-0.58%)
Nov 29, 2023 135.31 137.92 134.32 134.89 1,710,243 +1.82(+1.37%)
Nov 28, 2023 135.72 136.04 132.59 133.07 1,169,876 -3.49(-2.56%)
Nov 27, 2023 133.72 137.60 133.70 136.56 1,386,451 +1.85(+1.37%)
Nov 24, 2023 132.66 135.34 132.36 134.71 527,352 +1.23(+0.92%)
Nov 22, 2023 134.05 136.21 133.38 133.48 1,123,994 +0.87(+0.66%)
Nov 21, 2023 133.69 134.90 132.52 132.61 1,054,525 -1.75(-1.30%)
Nov 20, 2023 132.82 135.38 131.71 134.36 1,363,051 +0.77(+0.58%)
Nov 17, 2023 130.70 135.58 130.70 133.59 2,192,368 +3.24(+2.49%)
Nov 16, 2023 130.05 134.93 129.80 130.35 1,553,211 +1.69(+1.31%)
Nov 15, 2023 133.58 134.42 128.57 128.66 1,759,575 -5.60(-4.17%)
Nov 14, 2023 127.50 134.79 127.49 134.26 2,193,430 +10.88(+8.82%)
Nov 13, 2023 123.10 123.58 121.43 123.38 924,186 -0.94(-0.76%)
Nov 10, 2023 122.51 125.25 121.19 124.32 1,085,930 +3.11(+2.57%)
Nov 09, 2023 125.20 126.13 120.80 121.21 1,172,360 -3.45(-2.77%)
Nov 08, 2023 125.49 127.85 124.57 124.66 1,378,921 -1.40(-1.11%)
Nov 07, 2023 125.28 127.04 125.00 126.06 1,632,362 +0.47(+0.37%)
Nov 06, 2023 126.17 127.05 125.07 125.59 1,639,762 -1.20(-0.95%)
Nov 03, 2023 124.59 129.12 124.25 126.79 2,545,034 +5.54(+4.57%)
Nov 02, 2023 119.99 124.22 119.99 121.25 2,725,181 +3.78(+3.22%)
Nov 01, 2023 108.94 118.68 107.84 117.47 3,842,576 +8.95(+8.25%)
Oct 31, 2023 108.34 111.30 108.12 108.52 2,359,812 +1.27(+1.18%)
Oct 30, 2023 107.51 108.17 105.23 107.25 1,198,385 +0.99(+0.93%)
Oct 27, 2023 107.50 109.23 106.01 106.26 1,214,837 -0.86(-0.80%)
Oct 26, 2023 107.65 108.72 105.81 107.12 1,442,427 +0.90(+0.85%)
Oct 25, 2023 109.26 109.80 105.27 106.22 2,021,790 -4.29(-3.88%)
Oct 24, 2023 111.74 112.90 110.35 110.51 817,927 -0.40(-0.36%)
Oct 23, 2023 109.48 112.49 109.48 110.91 1,210,320 +1.63(+1.49%)
Oct 20, 2023 111.11 112.00 108.70 109.28 1,631,966 -2.11(-1.89%)
Oct 19, 2023 112.44 114.58 110.18 111.39 1,712,727 -0.51(-0.46%)
Oct 18, 2023 116.59 116.59 111.76 111.90 1,985,973 -6.25(-5.29%)
Oct 17, 2023 116.90 120.08 116.90 118.15 1,113,813 +0.17(+0.14%)
Oct 16, 2023 118.01 118.75 115.86 117.98 941,148 +1.71(+1.47%)
Oct 13, 2023 116.60 118.49 115.06 116.27 1,299,704 -0.16(-0.14%)
Oct 12, 2023 123.37 124.25 115.07 116.43 1,862,647 -9.26(-7.37%)
Oct 11, 2023 123.75 126.65 122.40 125.69 1,028,466 +2.55(+2.07%)
Oct 10, 2023 119.50 124.24 119.02 123.14 1,664,396 +4.50(+3.79%)
Oct 09, 2023 118.00 118.89 116.29 118.64 1,506,924 -0.67(-0.56%)
Oct 06, 2023 118.00 122.04 116.80 119.31 1,399,355 -0.66(-0.55%)
Oct 05, 2023 119.46 121.11 118.75 119.97 866,734 -0.17(-0.14%)
Oct 04, 2023 119.11 120.43 117.60 120.14 1,225,353 +2.96(+2.53%)
Oct 03, 2023 121.35 122.25 116.14 117.18 1,693,526 -5.82(-4.73%)
Oct 02, 2023 123.81 125.92 122.54 123.00 1,472,853 -1.49(-1.20%)
Sep 29, 2023 127.22 127.92 124.30 124.49 1,097,133 -1.73(-1.37%)
Sep 28, 2023 123.12 127.92 123.01 126.22 1,199,688 +2.91(+2.36%)
Sep 27, 2023 123.35 125.06 122.60 123.31 1,162,754 +1.40(+1.15%)
Sep 26, 2023 122.00 124.33 121.82 121.91 1,376,575 -1.18(-0.96%)
Sep 25, 2023 121.05 124.40 123.00 123.09 917,105 +1.25(+1.03%)
Sep 22, 2023 122.29 124.51 121.19 121.84 1,650,681 +0.82(+0.68%)
Sep 21, 2023 125.00 125.00 120.32 121.02 2,503,330 -6.14(-4.83%)
Sep 20, 2023 130.94 132.00 126.87 127.16 1,027,518 -2.85(-2.19%)
Sep 19, 2023 128.99 130.59 127.66 130.01 1,009,294 +0.90(+0.70%)
Sep 18, 2023 127.23 130.34 126.35 129.11 1,340,163 +1.87(+1.47%)
Sep 15, 2023 132.10 132.10 126.60 127.24 4,764,878 -7.02(-5.23%)
Sep 14, 2023 133.55 134.60 131.42 134.26 1,420,708 +2.55(+1.94%)
Sep 13, 2023 135.24 135.89 128.53 131.71 2,212,589 -4.61(-3.38%)
Sep 12, 2023 139.71 140.84 135.37 136.32 1,105,922 -5.57(-3.93%)
Sep 11, 2023 140.69 143.97 140.09 141.89 879,993 +2.00(+1.43%)
Sep 08, 2023 138.62 142.43 138.47 139.89 939,498 +0.71(+0.51%)
Sep 07, 2023 140.20 140.75 137.36 139.18 1,011,967 -1.38(-0.98%)
Sep 06, 2023 136.03 140.81 136.03 140.56 1,464,883 +4.00(+2.93%)
Sep 05, 2023 147.24 148.21 133.83 136.56 2,329,398 -12.18(-8.19%)
Sep 01, 2023 146.65 149.55 145.46 148.74 1,445,465 +3.70(+2.55%)
Aug 31, 2023 140.00 145.60 139.34 145.04 2,367,519 +5.17(+3.70%)
Aug 30, 2023 139.39 140.84 138.50 139.87 1,248,820 +0.20(+0.14%)
Aug 29, 2023 131.67 140.31 131.67 139.67 1,384,410 +6.79(+5.11%)
Aug 28, 2023 130.56 133.57 129.64 132.88 1,175,054 +3.69(+2.86%)
Aug 25, 2023 132.94 133.66 122.62 129.19 2,317,492 -3.65(-2.75%)
Aug 24, 2023 136.37 136.61 132.74 132.84 1,061,210 -3.77(-2.76%)
Aug 23, 2023 133.40 137.33 132.59 136.61 1,287,207 +4.80(+3.64%)
Aug 22, 2023 133.34 135.21 130.97 131.81 1,289,691 -0.95(-0.72%)
Aug 21, 2023 134.73 136.08 129.73 132.76 1,475,554 -1.38(-1.03%)
Aug 18, 2023 128.95 134.69 128.33 134.14 2,588,613 +4.08(+3.14%)
Aug 17, 2023 147.00 147.24 129.20 130.06 3,491,500 -17.18(-11.67%)
Aug 16, 2023 151.00 151.71 147.06 147.24 927,936 -3.45(-2.29%)
Aug 15, 2023 152.18 152.53 148.09 150.69 924,365 -1.16(-0.76%)
Aug 14, 2023 148.00 151.92 147.17 151.85 1,051,033 +3.96(+2.68%)
Aug 11, 2023 149.25 151.41 147.75 147.89 923,314 -2.43(-1.62%)
Aug 10, 2023 150.57 153.41 146.98 150.32 1,094,581 +0.20(+0.13%)
Aug 09, 2023 151.95 151.95 148.22 150.12 1,170,837 -1.58(-1.04%)
Aug 08, 2023 151.25 152.89 150.06 151.70 981,986 -0.52(-0.34%)
Aug 07, 2023 150.40 153.00 149.91 152.22 1,264,717 +2.58(+1.72%)
Aug 04, 2023 147.29 151.00 145.96 149.64 1,961,895 +4.99(+3.45%)
Aug 03, 2023 148.15 151.80 144.12 144.65 2,120,958 -3.99(-2.68%)
Aug 02, 2023 156.85 156.85 145.43 148.64 3,145,197 +1.88(+1.28%)
Aug 01, 2023 144.43 147.03 144.27 146.76 1,469,642 +2.33(+1.61%)
Jul 31, 2023 144.29 145.00 142.55 144.43 1,056,201 +0.78(+0.54%)
Jul 28, 2023 142.70 143.90 142.15 143.65 866,040 +2.15(+1.52%)
Jul 27, 2023 143.70 145.06 140.96 141.50 1,222,742 -0.27(-0.19%)
Jul 26, 2023 140.91 142.76 139.95 141.77 952,928 -0.24(-0.17%)
Jul 25, 2023 137.41 142.97 136.15 142.01 1,140,510 +3.76(+2.72%)
Jul 24, 2023 138.53 139.41 137.67 138.25 852,026 -0.48(-0.35%)
Jul 21, 2023 139.89 141.89 138.07 138.73 961,741 -0.41(-0.29%)
Jul 20, 2023 144.22 144.91 137.77 139.14 1,513,489 -5.18(-3.59%)
Jul 19, 2023 148.85 149.21 143.33 144.32 1,262,659 -2.10(-1.43%)
Jul 18, 2023 143.03 146.92 142.75 146.42 1,682,839 +3.46(+2.42%)
Jul 17, 2023 140.65 143.04 139.38 142.96 1,305,036 +1.80(+1.28%)
Jul 14, 2023 140.15 141.27 139.09 141.16 905,199 +1.29(+0.92%)
Jul 13, 2023 139.87 140.23 138.15 139.87 1,009,076 +0.59(+0.42%)
Jul 12, 2023 137.00 139.68 137.00 139.28 1,545,085 +3.81(+2.81%)
Jul 11, 2023 135.84 136.90 134.36 135.47 1,289,838 +0.21(+0.16%)
Jul 10, 2023 133.00 135.77 133.00 135.26 1,678,021 +2.16(+1.62%)
Jul 07, 2023 130.80 134.31 130.63 133.10 2,090,223 +2.29(+1.75%)
Jul 06, 2023 134.88 135.50 130.01 130.81 2,614,904 -5.66(-4.15%)
Jul 05, 2023 138.90 140.72 136.00 136.47 1,862,234 +0.14(+0.10%)
Jul 03, 2023 136.01 137.60 135.55 136.33 772,551 +0.33(+0.24%)
Jun 30, 2023 137.67 138.53 135.86 136.00 1,776,349 -0.17(-0.12%)
Jun 29, 2023 135.63 136.49 133.68 136.17 1,183,415 +0.83(+0.61%)
Jun 28, 2023 133.49 135.99 133.08 135.34 2,138,157 +1.86(+1.39%)
Jun 27, 2023 128.49 134.45 128.34 133.48 2,223,986 +5.31(+4.14%)
Jun 26, 2023 128.40 130.38 127.64 128.17 1,267,219 +0.65(+0.51%)
Jun 23, 2023 126.50 128.91 126.30 127.52 2,995,571 +0.01(+0.01%)
Jun 22, 2023 127.87 129.70 126.28 127.51 1,435,100 -1.59(-1.23%)
Jun 21, 2023 126.75 129.94 126.45 129.10 2,437,686 +2.34(+1.85%)
Jun 20, 2023 122.07 127.20 122.00 126.76 3,317,083 +5.35(+4.41%)
Jun 16, 2023 123.25 123.39 120.00 121.41 7,976,667 -1.60(-1.30%)
Jun 15, 2023 120.50 123.04 120.10 123.01 3,096,898 +9.34(+8.22%)
May 08, 2023 112.50 114.85 111.89 113.67 2,377,237 +2.42(+2.18%)
May 05, 2023 108.38 111.73 107.58 111.25 2,366,094 +4.46(+4.18%)
May 04, 2023 109.18 111.56 105.81 106.79 2,723,884 -0.67(-0.62%)
May 03, 2023 100.00 107.81 99.90 107.46 6,666,953 +12.26(+12.88%)
May 02, 2023 93.85 95.32 92.13 95.20 2,747,037 +1.35(+1.44%)
May 01, 2023 93.78 95.16 92.94 93.85 2,344,294 -0.92(-0.97%)
Apr 28, 2023 92.32 95.45 92.32 94.77 1,942,402 +2.67(+2.90%)
Apr 27, 2023 90.52 92.55 90.35 92.10 1,944,660 +1.76(+1.95%)
Apr 26, 2023 92.37 92.90 90.10 90.34 1,649,910 -2.05(-2.22%)
Apr 25, 2023 93.55 93.93 92.21 92.39 1,430,902 -1.33(-1.42%)
Apr 24, 2023 93.80 94.44 92.74 93.72 1,270,653 -0.15(-0.16%)
Apr 21, 2023 94.69 94.81 93.27 93.87 1,091,044 -0.86(-0.91%)
Apr 20, 2023 94.31 95.59 94.19 94.73 1,916,694 +0.26(+0.28%)
Apr 19, 2023 96.69 96.91 94.43 94.47 2,754,832 -2.25(-2.33%)
Apr 18, 2023 95.53 96.86 95.17 96.72 2,525,851 +2.42(+2.57%)
Apr 17, 2023 94.11 95.28 93.85 94.30 1,726,664 -0.06(-0.06%)
Apr 14, 2023 92.99 94.49 92.60 94.36 2,292,730 +1.02(+1.09%)
Apr 13, 2023 93.55 94.33 92.44 93.34 2,334,954 +0.41(+0.44%)
Apr 12, 2023 93.55 94.79 92.93 92.93 3,064,452 +0.56(+0.61%)
Apr 11, 2023 89.16 92.69 89.10 92.37 3,145,689 +3.75(+4.23%)
Apr 10, 2023 85.65 88.64 85.62 88.62 1,786,785 +3.09(+3.61%)
Apr 06, 2023 85.54 86.38 84.81 85.53 1,876,637 -0.43(-0.50%)
Apr 05, 2023 86.62 86.95 84.78 85.96 2,086,210 -1.40(-1.60%)
Apr 04, 2023 89.85 90.03 87.06 87.36 2,343,542 -2.80(-3.11%)
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.