Advertisement
Advertisement
U.S. markets close in 4 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Real Time Price. Currency in USD
62.12+1.60 (+2.65%)
As of 11:24AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202261.5163.0061.4062.1262.12763,965
Nov 25, 202260.1961.3660.1160.5260.52510,700
Nov 23, 202260.8561.6359.9660.4760.471,337,600
Nov 22, 202260.6461.7960.2360.9760.971,930,200
Nov 21, 202263.1763.9159.3959.8859.881,927,800
Nov 18, 202264.3664.9963.2164.2064.20971,400
Nov 17, 202261.2762.9561.1162.9262.921,123,300
Nov 16, 202263.4963.9062.7963.1263.121,097,700
Nov 15, 202264.9066.7763.9664.0664.062,320,500
Nov 14, 202265.2765.8162.8662.9762.971,646,200
Nov 11, 202265.0767.4764.8065.8865.882,221,800
Nov 10, 202260.9466.2060.9465.0865.083,264,500
Nov 09, 202259.8060.2456.8457.0557.051,870,000
Nov 08, 202258.3463.0058.3460.9160.913,156,500
Nov 07, 202257.4558.0056.6157.9157.912,495,700
Nov 04, 202257.9658.7955.3556.6856.681,966,300
Nov 03, 202256.0157.5054.8256.5656.561,879,700
Nov 02, 202261.2861.3557.6157.7157.711,840,400
Nov 01, 202262.7963.7260.5861.5861.581,085,900
Oct 31, 202261.1862.5160.9761.6661.661,347,200
Oct 28, 202260.7162.0959.8761.9461.941,138,500
Oct 27, 202260.9862.8360.7460.8660.861,202,800
Oct 26, 202260.4261.7459.6360.7060.701,497,100
Oct 25, 202258.0760.7558.0760.4760.471,596,700
Oct 24, 202256.8058.0556.4057.7657.761,234,300
Oct 21, 202254.3656.5953.7956.3256.322,409,100
Oct 20, 202256.4557.0454.4354.4554.452,208,900
Oct 19, 202259.4359.9355.4956.3456.342,778,100
Oct 18, 202260.4561.7559.9360.6560.651,965,700
Oct 17, 202259.4960.6758.6758.9858.982,725,400
Oct 14, 202262.6763.3857.8457.9657.963,486,500
Oct 13, 202260.4663.5658.3962.3762.372,246,500
Oct 12, 202264.1464.4762.2562.8262.821,361,200
Oct 11, 202263.4865.0463.3064.1964.192,312,600
Oct 10, 202263.7265.1863.2964.0964.091,996,500
Oct 07, 202262.7863.3061.6963.2463.241,731,100
Oct 06, 202263.0064.6663.0063.7963.792,137,400
Oct 05, 202262.3564.3862.0263.6263.621,571,100
Oct 04, 202261.7763.5661.7763.4563.452,587,200
Oct 03, 202259.1360.7859.1060.2860.282,217,900
Sep 30, 202258.1660.3457.3458.9258.922,496,000
Sep 29, 202257.4458.4056.7958.2058.202,686,300
Sep 28, 202254.7558.7154.7458.4658.462,788,800
Sep 27, 202253.7554.7653.2154.2954.291,823,200
Sep 26, 202253.6554.5952.7052.8952.892,427,500
Sep 23, 202254.5954.6353.0654.1454.142,840,000
Sep 22, 202256.3056.8055.3355.5155.512,408,800
Sep 21, 202256.9258.8356.5356.6156.611,883,800
Sep 20, 202256.1956.6054.8856.3156.312,186,000
Sep 19, 202254.9457.9954.7557.1557.152,446,700
Sep 16, 202254.4156.1254.2055.4155.417,396,000
Sep 15, 202255.0056.2354.7555.3055.302,686,900
Sep 14, 202256.5756.5754.4155.2255.222,849,000
Sep 13, 202258.7359.1056.4756.6156.612,520,700
Sep 12, 202261.7762.3960.9161.4161.411,593,100
Sep 09, 202259.1461.2459.1261.1761.171,760,100
Sep 08, 202257.7158.8456.9158.6858.681,699,700
Sep 07, 202257.7558.8056.8858.6358.631,988,200
Sep 06, 202258.5158.7057.0257.6457.641,997,300
Sep 02, 202259.8060.1458.2258.5758.571,879,700
Sep 01, 202258.0959.3057.3358.7658.761,856,200
Aug 31, 202259.4659.7758.4858.6158.612,047,500
Aug 30, 202260.7061.0859.4259.8559.851,671,200
Aug 29, 202261.4662.0860.4160.4460.441,488,800
Aug 26, 202264.9565.0061.8662.1062.101,945,800
Aug 25, 202264.7065.7263.8865.2765.271,347,400
Aug 24, 202263.5765.4463.1864.4464.441,078,600
Aug 23, 202265.0866.0564.1764.2064.201,518,200
Aug 22, 202265.0066.0464.6764.7864.781,291,700
Aug 19, 202267.6167.8065.9066.3266.321,327,100
Aug 18, 202267.8968.8367.4268.4368.431,316,300
Aug 17, 202267.8068.3266.3667.0067.001,389,700
Aug 16, 202269.0670.0268.1669.2169.211,578,500
Aug 15, 202269.8269.9067.1169.6669.662,572,100
Aug 12, 202270.6471.5769.5770.7570.751,421,400
Aug 11, 202268.8472.1168.5170.2670.262,608,200
Aug 10, 202268.6670.3068.1068.3768.371,796,500
Aug 09, 202268.9069.1566.4166.7866.782,021,300
Aug 08, 202268.7770.4868.7569.7869.781,515,200
Aug 05, 202270.2470.2467.7468.3768.371,680,000
Aug 04, 202268.5071.1568.0270.8170.811,724,500
Aug 03, 202270.1171.0367.4669.0169.012,869,900
Aug 02, 202271.9172.4170.1370.2770.273,339,200
Aug 01, 202270.7274.4869.4673.3473.345,421,900
Jul 29, 202266.4068.3166.1968.0068.002,744,300
Jul 28, 202265.3366.0164.1765.8365.831,986,800
Jul 27, 202264.7665.7963.5565.2465.241,343,000
Jul 26, 202265.1865.4663.6964.3464.341,675,700
Jul 25, 202265.3766.3164.3765.1865.181,484,200
Jul 22, 202266.2667.5564.8465.5665.562,068,100
Jul 21, 202265.6066.1163.1465.6965.692,641,900
Jul 20, 202265.2966.3364.3866.1266.122,690,800
Jul 19, 202265.0265.7064.2865.3765.373,159,000
Jul 18, 202264.3165.7263.5663.7263.722,070,800
Jul 15, 202263.7164.0261.3963.8463.842,628,700
Jul 14, 202261.2463.1760.0362.8562.852,799,000
Jul 13, 202261.1863.4059.8363.1163.112,679,100
Jul 12, 202259.9162.6659.9162.5162.513,046,700
Jul 11, 202260.0261.3859.8259.9859.981,548,200
Jul 08, 202260.7761.1159.7360.7460.742,111,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement