Skip to main content

Builders Firstsource (NY: BLDR )

143.19 -1.55 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 144.48 145.00 140.71 143.19 4,535,270 -1.55(-1.07%)
Jun 20, 2024 148.50 148.56 142.80 144.74 2,455,952 -4.70(-3.15%)
Jun 18, 2024 149.52 150.90 148.12 149.44 911,534 -0.49(-0.33%)
Jun 17, 2024 149.41 150.83 146.25 149.93 1,568,342 +0.38(+0.25%)
Jun 14, 2024 148.84 150.05 145.80 149.55 1,330,344 -1.60(-1.06%)
Jun 13, 2024 151.00 152.07 149.04 151.15 1,396,233 +0.00(+0.00%)
Jun 12, 2024 150.54 157.43 149.91 151.15 2,501,203 +7.67(+5.35%)
Jun 11, 2024 146.00 146.00 142.54 143.48 1,371,431 -3.47(-2.36%)
Jun 10, 2024 144.60 147.51 144.03 146.95 1,282,024 +0.67(+0.46%)
Jun 07, 2024 143.91 146.44 142.65 146.28 1,702,042 +0.64(+0.44%)
Jun 06, 2024 146.73 148.50 145.13 145.64 2,156,304 -4.33(-2.89%)
Jun 05, 2024 147.55 151.34 146.61 149.97 1,776,036 +3.45(+2.35%)
Jun 04, 2024 150.54 151.27 145.12 146.52 2,846,529 -5.60(-3.68%)
Jun 03, 2024 161.50 161.80 151.56 152.12 2,498,530 -8.67(-5.39%)
May 31, 2024 160.23 161.46 157.01 160.79 3,134,336 +0.63(+0.39%)
May 30, 2024 157.60 160.71 157.04 160.16 1,575,481 +4.19(+2.69%)
May 29, 2024 159.73 160.50 155.80 155.97 2,333,453 -6.72(-4.13%)
May 28, 2024 171.69 172.39 161.57 162.69 2,095,047 -8.41(-4.92%)
May 24, 2024 168.15 171.17 167.64 171.10 1,452,953 +4.74(+2.85%)
May 23, 2024 167.59 168.84 164.12 166.36 1,899,642 +0.39(+0.23%)
May 22, 2024 166.62 168.92 165.62 165.97 2,281,807 -1.97(-1.17%)
May 21, 2024 168.17 168.68 165.11 167.94 2,394,394 -1.29(-0.76%)
May 20, 2024 167.06 170.24 167.06 169.23 1,779,066 +2.18(+1.30%)
May 17, 2024 166.14 168.94 165.70 167.05 2,130,776 +1.66(+1.00%)
May 16, 2024 171.02 171.02 165.19 165.39 2,194,918 -6.55(-3.81%)
May 15, 2024 174.50 176.65 171.17 171.94 1,663,784 +2.23(+1.31%)
May 14, 2024 166.53 170.23 165.12 169.71 1,893,138 +2.34(+1.40%)
May 13, 2024 167.52 170.11 166.14 167.37 2,542,131 +0.41(+0.25%)
May 10, 2024 168.29 170.54 165.98 166.96 1,874,685 -2.30(-1.36%)
May 09, 2024 163.08 170.75 163.08 169.26 3,686,884 +5.80(+3.55%)
May 08, 2024 162.01 164.74 159.01 163.46 4,289,258 +0.84(+0.52%)
May 07, 2024 175.16 181.34 160.32 162.62 8,059,732 -38.26(-19.05%)
May 06, 2024 198.20 201.34 196.41 200.88 1,737,688 +5.07(+2.59%)
May 03, 2024 196.84 200.81 195.49 195.81 1,809,086 +7.07(+3.75%)
May 02, 2024 186.90 188.90 182.34 188.74 803,603 +4.35(+2.36%)
May 01, 2024 183.00 191.46 181.82 184.39 1,418,508 +1.57(+0.86%)
Apr 30, 2024 185.19 187.75 182.74 182.82 987,145 -4.64(-2.48%)
Apr 29, 2024 188.68 190.85 185.81 187.46 901,364 -0.20(-0.11%)
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%)
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.