Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Builders Firstsource (NY: BLDR )

117.18 -5.82 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2023 121.35 122.25 116.14 117.18 1,693,526 -5.82(-4.73%)
Oct 02, 2023 123.81 125.92 122.54 123.00 1,472,853 -1.49(-1.20%)
Sep 29, 2023 127.22 127.92 124.30 124.49 1,097,133 -1.73(-1.37%)
Sep 28, 2023 123.12 127.92 123.01 126.22 1,199,688 +2.91(+2.36%)
Sep 27, 2023 123.35 125.06 122.60 123.31 1,162,754 +1.40(+1.15%)
Sep 26, 2023 122.00 124.33 121.82 121.91 1,376,575 -1.18(-0.96%)
Sep 25, 2023 121.05 124.40 123.00 123.09 917,105 +1.25(+1.03%)
Sep 22, 2023 122.29 124.51 121.19 121.84 1,650,681 +0.82(+0.68%)
Sep 21, 2023 125.00 125.00 120.32 121.02 2,503,330 -6.14(-4.83%)
Sep 20, 2023 130.94 132.00 126.87 127.16 1,027,518 -2.85(-2.19%)
Sep 19, 2023 128.99 130.59 127.66 130.01 1,009,294 +0.90(+0.70%)
Sep 18, 2023 127.23 130.34 126.35 129.11 1,340,163 +1.87(+1.47%)
Sep 15, 2023 132.10 132.10 126.60 127.24 4,764,878 -7.02(-5.23%)
Sep 14, 2023 133.55 134.60 131.42 134.26 1,420,708 +2.55(+1.94%)
Sep 13, 2023 135.24 135.89 128.53 131.71 2,212,589 -4.61(-3.38%)
Sep 12, 2023 139.71 140.84 135.37 136.32 1,105,922 -5.57(-3.93%)
Sep 11, 2023 140.69 143.97 140.09 141.89 879,993 +2.00(+1.43%)
Sep 08, 2023 138.62 142.43 138.47 139.89 939,498 +0.71(+0.51%)
Sep 07, 2023 140.20 140.75 137.36 139.18 1,011,967 -1.38(-0.98%)
Sep 06, 2023 136.03 140.81 136.03 140.56 1,464,883 +4.00(+2.93%)
Sep 05, 2023 147.24 148.21 133.83 136.56 2,329,398 -12.18(-8.19%)
Sep 01, 2023 146.65 149.55 145.46 148.74 1,445,465 +3.70(+2.55%)
Aug 31, 2023 140.00 145.60 139.34 145.04 2,367,519 +5.17(+3.70%)
Aug 30, 2023 139.39 140.84 138.50 139.87 1,248,820 +0.20(+0.14%)
Aug 29, 2023 131.67 140.31 131.67 139.67 1,384,410 +6.79(+5.11%)
Aug 28, 2023 130.56 133.57 129.64 132.88 1,175,054 +3.69(+2.86%)
Aug 25, 2023 132.94 133.66 122.62 129.19 2,317,492 -3.65(-2.75%)
Aug 24, 2023 136.37 136.61 132.74 132.84 1,061,210 -3.77(-2.76%)
Aug 23, 2023 133.40 137.33 132.59 136.61 1,287,207 +4.80(+3.64%)
Aug 22, 2023 133.34 135.21 130.97 131.81 1,289,691 -0.95(-0.72%)
Aug 21, 2023 134.73 136.08 129.73 132.76 1,475,554 -1.38(-1.03%)
Aug 18, 2023 128.95 134.69 128.33 134.14 2,588,613 +4.08(+3.14%)
Aug 17, 2023 147.00 147.24 129.20 130.06 3,491,500 -17.18(-11.67%)
Aug 16, 2023 151.00 151.71 147.06 147.24 927,936 -3.45(-2.29%)
Aug 15, 2023 152.18 152.53 148.09 150.69 924,365 -1.16(-0.76%)
Aug 14, 2023 148.00 151.92 147.17 151.85 1,051,033 +3.96(+2.68%)
Aug 11, 2023 149.25 151.41 147.75 147.89 923,314 -2.43(-1.62%)
Aug 10, 2023 150.57 153.41 146.98 150.32 1,094,581 +0.20(+0.13%)
Aug 09, 2023 151.95 151.95 148.22 150.12 1,170,837 -1.58(-1.04%)
Aug 08, 2023 151.25 152.89 150.06 151.70 981,986 -0.52(-0.34%)
Aug 07, 2023 150.40 153.00 149.91 152.22 1,264,717 +2.58(+1.72%)
Aug 04, 2023 147.29 151.00 145.96 149.64 1,961,895 +4.99(+3.45%)
Aug 03, 2023 148.15 151.80 144.12 144.65 2,120,958 -3.99(-2.68%)
Aug 02, 2023 156.85 156.85 145.43 148.64 3,145,197 +1.88(+1.28%)
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.