Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:41AM ET - U.S. Markets close in 5 hours and 19 minutes. Dow Down 0.63% Nasdaq Down 0.67%
Builders FirstSource, Inc. (BLDR)At 10:26AM ET: 2.89  Down 0.01 (0.34%)  
MORE ON BLDR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-103.013.052.882.90152,8002.90
8-Feb-103.023.022.952.96353,7002.96
5-Feb-103.003.042.863.03398,7003.03
4-Feb-103.173.192.973.00499,8003.00
3-Feb-103.353.383.183.19386,3003.19
2-Feb-103.353.423.313.33434,7003.33
1-Feb-103.373.403.293.34313,6003.34
29-Jan-103.383.413.313.351,074,1003.35
28-Jan-103.413.473.343.35280,5003.35
27-Jan-103.423.433.323.39150,5003.39
26-Jan-103.383.453.343.39243,8003.39
25-Jan-103.413.423.323.38222,4003.38
22-Jan-103.503.503.323.36527,4003.36
21-Jan-103.663.723.503.50201,3003.50
20-Jan-103.853.873.623.6472,0003.64
19-Jan-103.793.893.643.89392,9003.89
15-Jan-103.683.803.533.60349,7003.60
14-Jan-103.753.833.643.68385,9003.68
13-Jan-103.783.953.703.73396,3003.73
12-Jan-103.584.073.583.75567,3003.75
11-Jan-103.583.603.543.59686,8003.59
8-Jan-103.563.633.503.54391,4003.54
7-Jan-103.613.623.563.57351,4003.57
6-Jan-103.573.613.573.60271,0003.60
5-Jan-103.773.793.573.59284,7003.59
4-Jan-103.933.933.753.77494,4003.77
31-Dec-093.833.873.763.84211,9003.84
30-Dec-093.923.983.793.82207,9003.82
29-Dec-093.964.003.823.93288,0003.93
28-Dec-094.244.243.873.93187,2003.93
24-Dec-094.404.404.154.2161,0004.21
23-Dec-094.544.644.224.36161,7004.36
22-Dec-094.464.724.404.49171,3004.49
21-Dec-094.664.824.374.42283,6004.42
18-Dec-094.054.893.964.681,118,6004.68
17-Dec-093.804.003.703.93330,8003.93
16-Dec-094.024.093.904.05254,2004.05
15-Dec-093.944.033.893.9940,5003.99
14-Dec-094.004.003.803.9729,1003.97
11-Dec-094.024.063.873.9831,2003.98
10-Dec-093.924.023.824.0072,8004.00
9-Dec-093.943.973.803.8945,3003.89
8-Dec-094.024.093.933.9343,8003.93
7-Dec-094.054.103.984.0381,2004.03
4-Dec-093.914.043.914.04128,7004.04
3-Dec-093.913.933.773.80142,1003.80
2-Dec-093.984.003.813.9033,0003.90
1-Dec-093.884.003.553.9752,7003.97
30-Nov-093.783.903.703.81556,0003.81
27-Nov-093.703.833.703.7836,6003.78
25-Nov-093.863.933.723.7674,9003.76
24-Nov-093.853.893.803.8284,5003.82
23-Nov-093.913.973.783.8658,6003.86
20-Nov-093.813.913.793.8272,5003.82
19-Nov-093.843.983.793.8575,1003.85
18-Nov-093.863.883.773.8862,0003.88
17-Nov-093.863.913.803.8728,1003.87
16-Nov-093.813.913.793.8861,5003.88
13-Nov-093.673.853.603.7769,9003.77
12-Nov-093.984.113.623.66140,6003.66
11-Nov-094.114.323.973.9877,9003.98
10-Nov-094.294.404.014.0433,4004.04
9-Nov-094.114.324.094.2848,9004.28
6-Nov-094.204.504.024.0670,8004.06
5-Nov-093.704.333.644.2998,0004.29
4-Nov-093.884.003.633.6472,7003.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions