BLDR - Builders FirstSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201924.1124.4323.8824.3624.361,010,482
Nov 08, 201923.5624.2023.2924.1924.191,612,900
Nov 07, 201924.2124.2823.4723.5623.561,533,000
Nov 06, 201923.9124.1923.5524.1324.132,048,500
Nov 05, 201924.6424.7823.4023.8023.801,879,000
Nov 04, 201924.4924.5024.1224.4424.441,762,400
Nov 01, 201923.5024.6723.3524.3024.302,776,300
Oct 31, 201922.2022.6322.0922.6122.611,438,100
Oct 30, 201922.9122.9721.8022.3622.361,427,700
Oct 29, 201922.7622.9922.6622.8722.87990,200
Oct 28, 201922.9623.0522.7922.8422.841,043,600
Oct 25, 201922.6523.1322.6522.9222.92802,900
Oct 24, 201922.8522.8522.5622.7022.701,279,500
Oct 23, 201923.0223.1022.6822.7822.781,373,500
Oct 22, 201923.4723.5023.0423.0523.051,663,900
Oct 21, 201923.1623.4423.0323.3323.331,887,300
Oct 18, 201922.7423.3022.6522.8922.891,852,400
Oct 17, 201922.5822.9022.5122.7322.731,849,400
Oct 16, 201922.0022.5921.6922.4422.442,296,000
Oct 15, 201920.8021.6120.6621.5421.541,609,300
Oct 14, 201920.5420.6720.3920.5820.58733,000
Oct 11, 201920.9621.0920.6620.6720.67868,700
Oct 10, 201920.8820.9820.6320.7320.73804,600
Oct 09, 201920.4821.0620.4820.8020.801,904,800
Oct 08, 201920.1320.5620.0120.4020.40552,100
Oct 07, 201920.4420.5120.2620.3020.30501,700
Oct 04, 201920.1120.5720.1120.5020.50742,900
Oct 03, 201920.1420.2719.6120.1120.11798,300
Oct 02, 201920.2020.3519.8020.2720.27839,300
Oct 01, 201920.7821.0020.4120.4320.431,386,700
Sep 30, 201920.4620.7020.3420.5820.581,314,000
Sep 27, 201920.6020.7520.2720.3920.39830,700
Sep 26, 201920.5720.7020.4420.5520.55474,800
Sep 25, 201920.2720.7920.1420.6820.681,185,500
Sep 24, 201920.5020.6920.1820.2420.24835,300
Sep 23, 201920.1020.5920.0020.4120.41518,200
Sep 20, 201920.4820.6720.1520.2620.261,089,300
Sep 19, 201920.5020.7520.2820.5620.561,036,200
Sep 18, 201920.4620.6520.2520.4920.491,378,000
Sep 17, 201920.1620.3519.8320.3420.341,119,300
Sep 16, 201920.1520.3619.9720.2320.231,394,300
Sep 13, 201920.1120.5220.0920.1920.19954,900
Sep 12, 201920.0120.2619.7919.9919.991,053,500
Sep 11, 201919.8020.0219.6019.9519.951,185,700
Sep 10, 201919.4219.9019.0319.7619.761,247,800
Sep 09, 201919.1319.7619.0719.4319.431,199,600
Sep 06, 201919.3019.4719.0419.0719.07733,000
Sep 05, 201919.2219.5619.0019.2119.211,044,800
Sep 04, 201919.1419.1618.9319.0619.06799,300
Sep 03, 201919.3219.3318.6818.9318.93818,300
Aug 30, 201919.5819.6819.3519.4519.45617,400
Aug 29, 201919.3319.6519.3319.4519.45594,700
Aug 28, 201918.8819.2818.6319.1519.15533,600
Aug 27, 201919.3419.3418.7918.8718.87641,500
Aug 26, 201919.0319.2218.7519.2119.21683,900
Aug 23, 201919.5319.6718.7718.8218.82790,000
Aug 22, 201919.7019.8719.3719.6119.61790,800
Aug 21, 201919.2219.6819.1919.6119.611,157,500
Aug 20, 201919.0619.3219.0319.1219.12752,200
Aug 19, 201919.1919.3919.1319.1419.14664,700
Aug 16, 201918.8619.0618.7218.9318.93970,300
Aug 15, 201918.7818.9518.4818.7218.72865,400
Aug 14, 201918.8819.1218.6118.7018.701,488,400
Aug 13, 201919.5419.8419.1719.2119.211,670,400
Aug 12, 201920.0220.0619.5919.6619.661,084,000
Aug 09, 201920.1220.2719.8220.1520.151,139,600
Aug 08, 201919.8020.3019.5720.1220.121,895,000
Aug 07, 201918.6719.6618.5619.6319.632,174,200
Aug 06, 201919.1119.3018.6418.9818.982,055,000
Aug 05, 201918.8819.2518.5818.9018.902,016,700
Aug 02, 201917.9618.9117.4118.8718.873,616,300
Aug 01, 201917.1817.5116.7416.8016.801,590,000
Jul 31, 201917.4317.5117.0217.1817.181,463,700
Jul 30, 201916.7817.3716.7217.3517.351,270,500
Jul 29, 201917.3817.5516.7416.8716.87951,900
Jul 26, 201917.3217.4817.1117.3417.34757,700
Jul 25, 201917.2917.6317.1617.3717.371,231,500
Jul 24, 201916.5017.2716.5017.2317.23924,400
Jul 23, 201916.3316.5916.1916.5916.59694,100
Jul 22, 201916.4116.4916.0616.2016.20584,400
Jul 19, 201916.5016.6716.1316.3516.35634,800
Jul 18, 201916.5516.6116.2416.5316.53716,100
Jul 17, 201916.9717.0416.4816.5116.51673,900
Jul 16, 201916.8817.0916.7816.8916.89551,100
Jul 15, 201917.0617.1216.6916.8416.84723,100
Jul 12, 201917.0117.2216.8517.0117.011,059,700
Jul 11, 201916.8317.0216.6716.9016.90885,400
Jul 10, 201916.8717.0016.6616.8416.84821,600
Jul 09, 201916.8917.0516.6116.7516.75755,000
Jul 08, 201917.0217.2216.9017.0117.01681,000
Jul 05, 201916.8417.0016.7116.9716.97876,900
Jul 03, 201917.0417.1516.7916.9616.96360,400
Jul 02, 201916.9416.9916.7316.9816.98538,800
Jul 01, 201917.1117.1916.7316.9616.96928,900
Jun 28, 201916.2817.0016.2116.8616.862,957,000
Jun 27, 201915.4516.2815.3916.2516.251,199,900
Jun 26, 201915.4615.5515.2315.3715.371,061,100
Jun 25, 201915.4315.5015.1515.4215.421,340,300
Jun 24, 201915.2515.5315.1415.3715.37749,400
Jun 21, 201915.6415.7815.1015.2515.25948,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...