Skip to main content

Builders Firstsource (NY: BLDR )

158.00 -0.94 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 159.38 160.95 156.82 158.00 1,135,939 -0.94(-0.59%)
Jul 18, 2024 161.31 167.23 158.39 158.94 2,608,076 +0.06(+0.04%)
Jul 17, 2024 161.72 162.59 158.74 158.88 2,471,611 -6.56(-3.97%)
Jul 16, 2024 155.67 165.75 155.17 165.44 2,725,754 +12.27(+8.01%)
Jul 15, 2024 153.79 158.61 152.72 153.17 1,939,385 +0.44(+0.29%)
Jul 12, 2024 150.00 155.48 148.70 152.73 2,897,456 +5.84(+3.98%)
Jul 11, 2024 142.50 147.75 142.00 146.89 3,173,456 +10.17(+7.44%)
Jul 10, 2024 135.60 137.13 133.72 136.72 1,660,851 +2.42(+1.80%)
Jul 09, 2024 133.25 135.52 133.00 134.30 1,188,495 -0.19(-0.14%)
Jul 08, 2024 134.01 134.56 131.99 134.49 1,475,079 +1.89(+1.43%)
Jul 05, 2024 133.12 133.82 130.75 132.60 1,561,106 -1.78(-1.32%)
Jul 03, 2024 135.12 136.81 133.84 134.38 679,205 -0.36(-0.27%)
Jul 02, 2024 133.48 135.94 132.81 134.74 1,401,791 +0.75(+0.56%)
Jul 01, 2024 139.55 139.94 133.15 133.99 1,911,456 -4.42(-3.19%)
Jun 28, 2024 138.00 139.75 136.71 138.41 3,207,668 +0.55(+0.40%)
Jun 27, 2024 136.93 137.90 135.50 137.86 1,911,026 +1.12(+0.82%)
Jun 26, 2024 136.81 137.38 134.83 136.74 1,792,629 +0.23(+0.17%)
Jun 25, 2024 141.31 141.50 133.58 136.51 3,696,522 -5.71(-4.01%)
Jun 24, 2024 143.48 145.31 141.18 142.22 1,338,216 -0.97(-0.68%)
Jun 21, 2024 144.48 145.00 140.71 143.19 4,535,271 -1.55(-1.07%)
Jun 20, 2024 148.50 148.56 142.80 144.74 2,455,952 -4.70(-3.15%)
Jun 18, 2024 149.52 150.90 148.12 149.44 911,534 -0.49(-0.33%)
Jun 17, 2024 149.41 150.83 146.25 149.93 1,568,342 +0.38(+0.25%)
Jun 14, 2024 148.84 150.05 145.80 149.55 1,330,344 -1.60(-1.06%)
Jun 13, 2024 151.00 152.07 149.04 151.15 1,396,233 +0.00(+0.00%)
Jun 12, 2024 150.54 157.43 149.91 151.15 2,501,203 +7.67(+5.35%)
Jun 11, 2024 146.00 146.00 142.54 143.48 1,371,431 -3.47(-2.36%)
Jun 10, 2024 144.60 147.51 144.03 146.95 1,282,024 +0.67(+0.46%)
Jun 07, 2024 143.91 146.44 142.65 146.28 1,702,042 +0.64(+0.44%)
Jun 06, 2024 146.73 148.50 145.13 145.64 2,156,304 -4.33(-2.89%)
Jun 05, 2024 147.55 151.34 146.61 149.97 1,776,036 +3.45(+2.35%)
Jun 04, 2024 150.54 151.27 145.12 146.52 2,846,529 -5.60(-3.68%)
Jun 03, 2024 161.50 161.80 151.56 152.12 2,498,530 -8.67(-5.39%)
May 31, 2024 160.23 161.46 157.01 160.79 3,134,336 +0.63(+0.39%)
May 30, 2024 157.60 160.71 157.04 160.16 1,575,481 +4.19(+2.69%)
May 29, 2024 159.73 160.50 155.80 155.97 2,333,453 -6.72(-4.13%)
May 28, 2024 171.69 172.39 161.57 162.69 2,095,047 -8.41(-4.92%)
May 24, 2024 168.15 171.17 167.64 171.10 1,452,953 +4.74(+2.85%)
May 23, 2024 167.59 168.84 164.12 166.36 1,899,642 +0.39(+0.23%)
May 22, 2024 166.62 168.92 165.62 165.97 2,281,807 -1.97(-1.17%)
May 21, 2024 168.17 168.68 165.11 167.94 2,394,394 -1.29(-0.76%)
May 20, 2024 167.06 170.24 167.06 169.23 1,779,066 +2.18(+1.30%)
May 17, 2024 166.14 168.94 165.70 167.05 2,130,776 +1.66(+1.00%)
May 16, 2024 171.02 171.02 165.19 165.39 2,194,918 -6.55(-3.81%)
May 15, 2024 174.50 176.65 171.17 171.94 1,663,784 +2.23(+1.31%)
May 14, 2024 166.53 170.23 165.12 169.71 1,893,138 +2.34(+1.40%)
May 13, 2024 167.52 170.11 166.14 167.37 2,542,131 +0.41(+0.25%)
May 10, 2024 168.29 170.54 165.98 166.96 1,874,685 -2.30(-1.36%)
May 09, 2024 163.08 170.75 163.08 169.26 3,686,884 +5.80(+3.55%)
May 08, 2024 162.01 164.74 159.01 163.46 4,289,258 +0.84(+0.52%)
May 07, 2024 175.16 181.34 160.32 162.62 8,059,732 -38.26(-19.05%)
May 06, 2024 198.20 201.34 196.41 200.88 1,737,688 +5.07(+2.59%)
May 03, 2024 196.84 200.81 195.49 195.81 1,809,086 +7.07(+3.75%)
May 02, 2024 186.90 188.90 182.34 188.74 803,603 +4.35(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.