Skip to main content

Builders Firstsource (NY: BLDR )

178.35 -0.84 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 180.09 180.57 177.78 178.35 1,353,154 -0.84(-0.47%)
Nov 07, 2024 177.32 179.88 175.16 179.19 1,826,366 +2.41(+1.36%)
Nov 06, 2024 173.21 177.92 168.38 176.78 3,332,187 -4.21(-2.33%)
Nov 05, 2024 175.95 185.16 175.95 180.99 2,137,573 +8.56(+4.96%)
Nov 04, 2024 172.76 176.94 172.22 172.43 2,047,503 +0.41(+0.24%)
Nov 01, 2024 173.11 175.16 170.61 172.02 1,255,102 +0.62(+0.36%)
Oct 31, 2024 171.78 173.89 170.94 171.40 744,409 -1.48(-0.86%)
Oct 30, 2024 171.60 175.73 170.57 172.88 1,198,602 +1.28(+0.75%)
Oct 29, 2024 175.11 175.27 167.71 171.60 2,393,175 -13.20(-7.14%)
Oct 28, 2024 183.17 186.66 182.88 184.80 839,270 +4.00(+2.21%)
Oct 25, 2024 184.47 184.47 179.66 180.80 855,625 -0.86(-0.47%)
Oct 24, 2024 179.31 182.35 177.67 181.66 837,082 +2.44(+1.36%)
Oct 23, 2024 179.87 183.72 178.04 179.22 781,579 -1.43(-0.79%)
Oct 22, 2024 184.00 184.01 178.44 180.65 1,510,311 -4.19(-2.27%)
Oct 21, 2024 194.46 194.79 184.24 184.84 1,274,924 -10.13(-5.20%)
Oct 18, 2024 196.47 196.47 193.13 194.97 875,298 -0.40(-0.20%)
Oct 17, 2024 197.97 198.75 192.05 195.37 1,134,741 -2.88(-1.45%)
Oct 16, 2024 197.53 201.53 197.20 198.25 1,034,057 +2.53(+1.29%)
Oct 15, 2024 197.60 200.26 195.47 195.72 909,348 -0.99(-0.50%)
Oct 14, 2024 193.64 198.04 192.39 196.71 915,828 +3.71(+1.92%)
Oct 11, 2024 191.76 196.12 191.76 193.00 918,828 +1.25(+0.65%)
Oct 10, 2024 192.91 195.18 190.09 191.75 1,203,805 -2.65(-1.36%)
Oct 09, 2024 194.76 197.30 193.57 194.40 777,223 +1.26(+0.65%)
Oct 08, 2024 193.07 195.29 189.84 193.14 821,942 +0.96(+0.50%)
Oct 07, 2024 190.08 192.78 186.70 192.18 1,065,256 -0.10(-0.05%)
Oct 04, 2024 198.27 199.00 188.60 192.28 1,613,181 -3.58(-1.83%)
Oct 03, 2024 194.54 196.12 192.25 195.86 1,116,785 +0.64(+0.33%)
Oct 02, 2024 193.10 197.00 191.37 195.22 842,669 +0.38(+0.20%)
Oct 01, 2024 194.47 196.70 191.58 194.84 915,012 +0.98(+0.51%)
Sep 30, 2024 192.28 195.26 191.39 193.86 1,095,179 -0.39(-0.20%)
Sep 27, 2024 191.71 197.26 191.40 194.25 1,315,275 +4.18(+2.20%)
Sep 26, 2024 194.04 194.81 189.00 190.07 1,466,298 -1.84(-0.96%)
Sep 25, 2024 192.65 194.68 191.08 191.91 1,213,025 -1.10(-0.57%)
Sep 24, 2024 195.76 197.13 190.88 193.01 1,477,805 -2.80(-1.43%)
Sep 23, 2024 199.02 201.79 194.74 195.81 1,295,563 -1.93(-0.98%)
Sep 20, 2024 201.50 201.64 197.34 197.74 4,085,034 -4.09(-2.03%)
Sep 19, 2024 198.01 203.14 194.61 201.83 2,333,561 +7.31(+3.76%)
Sep 18, 2024 197.00 200.84 192.38 194.52 2,846,420 +0.63(+0.32%)
Sep 17, 2024 190.01 194.60 188.51 193.89 2,062,343 +6.24(+3.33%)
Sep 16, 2024 187.50 190.38 185.21 187.65 2,036,278 +4.35(+2.37%)
Sep 13, 2024 178.00 184.50 177.58 183.30 1,187,713 +7.58(+4.31%)
Sep 12, 2024 170.32 176.03 169.05 175.72 1,107,485 +5.73(+3.37%)
Sep 11, 2024 169.49 171.14 163.37 169.99 1,260,794 -0.97(-0.57%)
Sep 10, 2024 167.89 171.25 165.69 170.96 952,044 +4.80(+2.89%)
Sep 09, 2024 169.60 170.72 166.08 166.16 1,044,900 -2.35(-1.39%)
Sep 06, 2024 168.57 174.35 167.18 168.51 1,856,790 +0.96(+0.57%)
Sep 05, 2024 168.80 170.74 165.97 167.55 1,526,776 -1.33(-0.79%)
Sep 04, 2024 167.84 170.04 165.72 168.88 1,688,131 +0.23(+0.14%)
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.