Skip to main content

Builders Firstsource (NY: BLDR )

187.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.