BLDR - Builders FirstSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201916.5016.6716.1316.3516.35634,800
Jul 18, 201916.5516.6116.2416.5316.53718,000
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
Jun 20, 201915.4415.7215.3615.7115.71816,000
Jun 19, 201915.3515.4015.0115.3115.31706,600
Jun 18, 201915.3715.7415.1315.3115.31664,000
Jun 17, 201915.4515.4715.1315.2315.23472,100
Jun 14, 201915.3115.6515.3115.4315.43600,100
Jun 13, 201915.0015.4214.9615.3515.35872,300
Jun 12, 201914.7714.9914.6714.9114.911,036,900
Jun 11, 201915.0715.0714.5914.7514.751,386,900
Jun 10, 201914.6915.0814.6914.8814.88910,700
Jun 07, 201914.7214.7814.5114.6014.601,423,300
Jun 06, 201914.8214.9114.4214.6914.691,531,500
Jun 05, 201914.9815.1014.6414.7914.79717,500
Jun 04, 201914.3214.9414.3014.9214.921,442,000
Jun 03, 201914.0314.3913.7314.1314.131,559,700
May 31, 201914.1814.3314.0014.0814.08700,700
May 30, 201914.5914.8114.3414.4214.42888,000
May 29, 201914.6014.7114.0014.5714.571,399,000
May 28, 201915.0615.0614.6814.7314.73839,600
May 24, 201915.0715.1714.9615.0615.06618,500
May 23, 201915.3915.5214.9114.9814.98736,800
May 22, 201915.8315.9815.5715.5815.58843,600
May 21, 201915.6015.9414.9915.9415.941,292,400
May 20, 201915.6815.7915.3815.4015.40864,500
May 17, 201915.8116.1615.7915.8215.82861,700
May 16, 201916.1616.2815.9415.9715.971,628,400
May 15, 201915.9516.3015.7716.1516.15875,700
May 14, 201915.7716.2115.6216.0816.08818,900
May 13, 201916.0916.2615.7115.8115.811,018,600
May 10, 201916.7416.7416.2416.4816.481,670,500
May 09, 201916.4616.7116.2816.7016.70931,300
May 08, 201916.7216.9416.5816.6016.60797,900
May 07, 201916.5216.8416.3116.7016.701,545,500
May 06, 201916.5316.9015.9116.8216.821,567,300
May 03, 201915.0516.8915.0516.7916.793,076,000
May 02, 201914.3214.8714.3214.7114.712,013,900
May 01, 201913.8514.6713.8514.3514.352,048,300
Apr 30, 201914.1714.1913.7713.7813.781,184,300
Apr 29, 201913.9714.1913.8314.1614.16816,700
Apr 26, 201913.7914.0113.6613.9413.94727,200
Apr 25, 201913.9013.9413.3513.7413.74674,100
Apr 24, 201913.8914.1613.8614.0014.00788,700
Apr 23, 201913.5414.1613.4313.9513.951,236,300
Apr 22, 201914.0014.0713.4613.5413.54716,700
Apr 18, 201913.9714.1913.8814.0914.09545,600
Apr 17, 201914.0914.1913.9514.0014.001,035,700
Apr 16, 201914.3014.3714.0014.0514.05969,300
Apr 15, 201914.4114.4714.1714.2714.27698,600
Apr 12, 201914.4214.5814.3014.4014.40691,400
Apr 11, 201914.1714.3914.0814.3414.34683,000
Apr 10, 201914.0914.2014.0014.1514.15699,100
Apr 09, 201914.3714.5213.9914.0414.04489,100
Apr 08, 201914.1414.5013.9214.4214.42657,900
Apr 05, 201914.2214.3114.0814.2014.20722,400
Apr 04, 201913.6414.2113.6414.2014.20449,100
Apr 03, 201913.6013.7513.3013.6313.63632,700
Apr 02, 201913.7113.7113.3513.4813.48488,800
Apr 01, 201913.4513.7613.4113.7213.72669,200
Mar 29, 201913.2913.5813.1113.3413.34644,400
Mar 28, 201913.1013.3412.9613.1813.18399,500
Mar 27, 201912.7713.1612.7713.0813.08934,600
Mar 26, 201912.8512.9612.5812.7512.75327,600
Mar 25, 201912.5512.9712.5012.7712.77525,200
Mar 22, 201913.0713.1812.5512.5512.55586,700
Mar 21, 201912.9713.4612.9713.1913.19542,400
Mar 20, 201913.2513.3012.8013.0213.02792,900
Mar 19, 201913.7413.9013.2613.2913.29573,600
Mar 18, 201913.5113.7713.5013.6713.67430,600
Mar 15, 201913.6413.8713.4613.5113.511,473,800
Mar 14, 201913.6013.7413.4313.5813.58654,500
Mar 13, 201913.9114.0213.5813.6013.60581,400
Mar 12, 201913.7913.9713.6313.7913.79596,700
Mar 11, 201913.6213.9113.6213.7913.79611,900
Mar 08, 201913.3213.6513.3213.6413.64842,100
Mar 07, 201913.5013.6013.2413.4613.461,047,500
Mar 06, 201913.8213.9013.4613.5213.52876,800
Mar 05, 201914.5114.6413.8013.8113.811,489,400
Mar 04, 201914.1414.8814.1414.5714.573,338,100
Mar 01, 201914.2414.9513.9314.0314.033,020,800
Feb 28, 201913.7913.9613.6013.9313.931,150,500
Feb 27, 201913.9514.0113.6013.7313.731,069,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...