U.S. Markets closed

Builders FirstSource, Inc. (BLDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.30-0.63 (-1.75%)
At close: 4:00PM EST

35.30 0.00 (0.00%)
After hours: 4:11PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202035.9536.2234.4235.3035.302,201,600
Dec 03, 202035.2336.3334.9035.9335.931,061,300
Dec 02, 202035.6635.9734.7135.2335.231,755,400
Dec 01, 202038.4038.4835.7235.9335.931,903,700
Nov 30, 202037.8138.0936.6837.4137.412,513,300
Nov 27, 202037.3038.0937.2537.9337.93920,900
Nov 25, 202037.1337.5236.5437.3337.331,256,600
Nov 24, 202037.1037.2636.1137.0937.091,787,100
Nov 23, 202036.0837.1535.9536.7836.781,410,800
Nov 20, 202036.4936.5035.4535.7635.761,755,100
Nov 19, 202036.0036.8535.5936.7436.741,316,000
Nov 18, 202034.5836.4634.5836.0536.051,426,300
Nov 17, 202035.2536.1935.0435.8135.811,901,500
Nov 16, 202036.0236.2435.1535.8635.861,568,400
Nov 13, 202034.1735.0233.9234.8434.841,415,300
Nov 12, 202034.1634.7033.4933.8333.831,173,000
Nov 11, 202033.9934.4433.2434.3834.381,733,900
Nov 10, 202033.2334.1432.4733.8033.802,275,400
Nov 09, 202035.8636.8832.1432.2132.213,532,300
Nov 06, 202034.6534.7733.6434.0934.094,163,300
Nov 05, 202034.7036.0734.4934.6534.652,290,600
Nov 04, 202032.4434.4932.3134.1034.101,766,100
Nov 03, 202034.2234.2231.7332.6832.682,203,200
Nov 02, 202031.2132.9330.7832.6732.673,261,600
Oct 30, 202032.0032.9730.0530.3030.304,407,900
Oct 29, 202030.4030.6229.7330.0130.011,843,100
Oct 28, 202030.2131.3930.1530.5130.511,478,900
Oct 27, 202031.4932.1830.9431.3531.351,806,700
Oct 26, 202031.8232.1331.0731.6931.691,372,900
Oct 23, 202032.6133.0732.0632.6632.661,166,500
Oct 22, 202032.7532.9031.5932.2532.251,447,500
Oct 21, 202033.5734.0632.4632.5532.55979,700
Oct 20, 202032.7534.4932.6833.6733.671,808,600
Oct 19, 202033.6233.9032.5432.6832.681,258,400
Oct 16, 202034.2834.4633.4333.5033.501,118,600
Oct 15, 202033.4034.4233.0034.1834.181,213,300
Oct 14, 202034.3834.6933.8333.9133.91620,500
Oct 13, 202034.3134.5333.6634.1834.181,353,100
Oct 12, 202034.4034.6734.0334.5434.541,073,100
Oct 09, 202034.3334.4933.4834.0034.001,190,400
Oct 08, 202034.3134.4033.3633.8733.871,123,600
Oct 07, 202034.1934.3833.4633.8433.841,354,600
Oct 06, 202033.4134.3633.2633.4233.422,752,400
Oct 05, 202034.1534.4232.8333.3933.392,367,200
Oct 02, 202032.2033.8832.2033.6933.692,652,500
Oct 01, 202032.9633.2832.4833.1633.162,146,100
Sep 30, 202032.2333.2132.1532.6232.622,241,700
Sep 29, 202032.2632.5231.9532.0032.001,381,000
Sep 28, 202031.4432.3831.3232.3032.301,937,700
Sep 25, 202029.6530.7529.5830.5930.591,450,000
Sep 24, 202029.6030.8029.2630.0330.031,417,000
Sep 23, 202030.8531.0129.3329.6029.602,214,700
Sep 22, 202030.2230.8829.7330.8330.831,760,200
Sep 21, 202030.6330.9029.4730.0530.053,043,600
Sep 18, 202032.4632.5531.1131.7131.714,349,700
Sep 17, 202032.4333.1131.9532.2832.283,866,900
Sep 16, 202033.0533.4532.4133.1733.173,125,000
Sep 15, 202033.0533.1732.4932.5832.582,062,200
Sep 14, 202032.2533.0031.8532.8532.852,454,200
Sep 11, 202031.3832.1031.1531.9031.903,014,800
Sep 10, 202031.1531.8530.9531.2231.225,509,600
Sep 09, 202030.1131.2429.9230.9230.922,680,200
Sep 08, 202029.4331.2429.0030.0230.023,347,400
Sep 04, 202030.6630.7028.4430.0230.023,040,000
Sep 03, 202030.8531.2429.9130.1630.163,582,100
Sep 02, 202031.0531.5630.0831.5231.523,015,500
Sep 01, 202030.3731.2730.0130.9830.983,612,300
Aug 31, 202031.4831.7430.4830.6230.623,599,500
Aug 28, 202031.2132.4730.8931.6731.678,813,900
Aug 27, 202030.0030.7728.9630.2430.2411,569,500
Aug 26, 202028.0228.1927.6527.9127.91666,900
Aug 25, 202028.8628.8627.6328.0328.03747,900
Aug 24, 202029.0229.2927.7528.1328.131,425,000
Aug 21, 202028.1028.6427.9528.6228.621,297,700
Aug 20, 202028.5128.6827.9528.1728.171,724,400
Aug 19, 202029.3929.5828.7228.8128.811,494,000
Aug 18, 202030.0430.2329.2429.4929.492,159,000
Aug 17, 202030.3030.9229.8230.0230.022,804,800
Aug 14, 202031.0931.6929.9130.2730.2720,624,100
Aug 13, 202030.3631.9830.1331.3831.386,956,200
Aug 12, 202030.8431.1829.1530.3630.367,465,000
Aug 11, 202028.2828.3826.8327.0627.061,529,100
Aug 10, 202027.1028.1127.0727.7827.781,286,600
Aug 07, 202026.3326.9626.3326.9226.92918,700
Aug 06, 202026.4726.7226.3126.4926.49966,800
Aug 05, 202026.6426.8626.4126.5326.531,316,000
Aug 04, 202026.6826.9826.0726.2226.221,429,100
Aug 03, 202025.0127.4324.7327.2727.272,525,700
Jul 31, 202025.4626.0022.6223.6923.692,599,000
Jul 30, 202023.3923.5522.5223.4323.43964,300
Jul 29, 202022.8423.7622.7023.7023.70970,300
Jul 28, 202023.7723.8822.5122.5622.561,482,900
Jul 27, 202023.0723.8623.0123.8123.81915,800
Jul 24, 202023.1423.4822.6723.1023.10737,500
Jul 23, 202023.4124.0022.9423.2623.261,020,500
Jul 22, 202022.1123.5422.0423.2923.29788,500
Jul 21, 202022.3922.5321.9622.2722.27751,300
Jul 20, 202021.8622.1721.6221.9021.90394,500
Jul 17, 202022.2822.4621.9322.0522.05515,300
Jul 16, 202021.9822.4121.6822.3522.35908,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...