BLDR - Builders FirstSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201913.9414.2113.7913.9713.971,454,400
Feb 25, 201914.2614.5213.9913.9913.991,037,100
Feb 22, 201913.8714.1913.8014.1914.191,194,200
Feb 21, 201913.8013.9813.7213.8513.851,246,200
Feb 20, 201914.1014.1713.6713.7913.791,920,400
Feb 19, 201913.6014.3213.5414.1314.132,017,000
Feb 15, 201913.5813.8413.4913.6213.621,116,800
Feb 14, 201913.4113.6113.2013.5213.521,210,700
Feb 13, 201913.5913.6813.4013.5613.56743,500
Feb 12, 201913.1513.6112.9713.5913.591,427,900
Feb 11, 201912.8013.1712.7413.0513.05612,800
Feb 08, 201912.9713.0012.6412.7912.791,122,900
Feb 07, 201913.2913.4212.9813.0213.02506,000
Feb 06, 201913.5213.6413.2913.3013.30784,000
Feb 05, 201913.4313.5613.2813.5213.52652,600
Feb 04, 201913.3213.4213.2113.4213.42596,200
Feb 01, 201913.1913.3613.1013.3113.31748,900
Jan 31, 201912.9713.4512.8413.2213.22787,000
Jan 30, 201912.9112.9912.6212.9812.98358,200
Jan 29, 201912.7812.8712.4612.7912.79419,600
Jan 28, 201912.5112.9812.5112.7912.79523,100
Jan 25, 201912.7513.1212.6712.6912.69533,000
Jan 24, 201912.0912.6211.9612.6012.60463,200
Jan 23, 201912.4612.4912.0212.1012.10400,600
Jan 22, 201912.4612.5912.1812.3712.37911,200
Jan 18, 201912.5812.8412.4812.5212.52659,600
Jan 17, 201912.1212.6312.1212.5012.50826,300
Jan 16, 201912.2212.4512.1012.1512.15588,200
Jan 15, 201912.2912.5511.9112.2112.21848,200
Jan 14, 201912.3312.6212.3312.4012.40861,400
Jan 11, 201912.0112.5412.0012.4212.42866,700
Jan 10, 201912.5312.7012.2812.4012.401,323,400
Jan 09, 201912.6512.9412.4012.9312.93752,800
Jan 08, 201912.6012.7912.4012.5912.591,139,000
Jan 07, 201912.0412.5311.8012.5012.501,092,900
Jan 04, 201911.7212.1511.6812.1012.10771,100
Jan 03, 201911.3711.7411.2011.4811.481,038,600
Jan 02, 201910.6611.5610.5611.5111.511,373,900
Dec 31, 201810.9911.0310.5510.9110.911,061,900
Dec 28, 201810.9511.1310.6110.9410.941,395,200
Dec 27, 201810.5811.0010.5510.9210.92766,600
Dec 26, 201810.3410.8210.1510.8010.801,066,100
Dec 24, 201810.6210.6410.1810.2310.23584,500
Dec 21, 201811.0311.1210.5810.7410.742,006,300
Dec 20, 201811.1611.4210.8210.9710.971,680,200
Dec 19, 201811.3411.9511.3411.3611.362,188,400
Dec 18, 201811.0211.4810.9011.4011.401,877,000
Dec 17, 201810.8711.2810.7510.8810.882,047,200
Dec 14, 201810.9611.5210.8510.9810.982,629,900
Dec 13, 201811.5911.6411.1611.1611.161,074,800
Dec 12, 201811.5311.6811.3111.3311.33920,700
Dec 11, 201811.7911.9311.3011.4111.411,035,300
Dec 10, 201812.0012.2311.4911.5711.571,328,100
Dec 07, 201812.3912.8212.0112.0412.041,246,000
Dec 06, 201811.9812.7311.9012.5012.501,419,000
Dec 04, 201813.6413.9612.2412.2512.252,404,100
Dec 03, 201813.7514.4213.5914.2814.282,295,400
Nov 30, 201813.4513.5713.3313.5313.53786,900
Nov 29, 201813.4413.5813.1513.3913.39826,400
Nov 28, 201813.0513.4512.5713.4513.451,007,400
Nov 27, 201812.7713.2312.7713.0213.02716,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...