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

Builders FirstSource, Inc. - Common Stock (NY: BLDR )

153.90 +1.40 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 154.15 157.96 152.91 153.90 1,468,643 +1.40(+0.92%)
Feb 13, 2025 151.72 153.42 150.31 152.50 1,392,612 +1.74(+1.15%)
Feb 12, 2025 148.82 151.73 147.10 150.76 1,573,741 -5.40(-3.46%)
Feb 11, 2025 155.20 159.00 154.76 156.16 710,996 +0.44(+0.28%)
Feb 10, 2025 155.95 157.34 154.13 155.72 1,093,897 +1.79(+1.16%)
Feb 07, 2025 159.17 159.17 152.60 153.93 1,788,090 -5.94(-3.72%)
Feb 06, 2025 163.55 164.42 159.16 159.87 1,401,375 -2.22(-1.37%)
Feb 05, 2025 165.70 165.70 161.53 162.09 1,302,549 -1.34(-0.82%)
Feb 04, 2025 163.59 165.58 161.06 163.43 1,364,533 +0.52(+0.32%)
Feb 03, 2025 162.90 164.43 159.82 162.91 1,683,585 -4.37(-2.61%)
Jan 31, 2025 170.56 172.22 167.20 167.28 1,470,705 -5.43(-3.14%)
Jan 30, 2025 170.38 173.84 169.05 172.71 1,229,538 +4.09(+2.43%)
Jan 29, 2025 169.32 172.88 168.05 168.62 1,404,208 -0.90(-0.53%)
Jan 28, 2025 173.35 173.35 167.78 169.52 1,476,063 -3.99(-2.30%)
Jan 27, 2025 166.00 175.12 166.00 173.51 2,114,339 +6.75(+4.05%)
Jan 24, 2025 168.23 168.93 166.50 166.76 1,208,585 -1.36(-0.81%)
Jan 23, 2025 166.00 169.50 165.69 168.12 1,118,768 +2.34(+1.41%)
Jan 22, 2025 165.67 166.94 164.27 165.78 1,470,819 -0.40(-0.24%)
Jan 21, 2025 167.27 169.34 164.90 166.18 1,731,488 +2.06(+1.26%)
Jan 17, 2025 165.00 165.57 163.21 164.12 1,833,567 +3.46(+2.15%)
Jan 16, 2025 160.96 162.52 158.77 160.66 1,247,702 -0.88(-0.54%)
Jan 15, 2025 165.81 168.85 160.26 161.54 3,693,660 +7.29(+4.73%)
Jan 14, 2025 151.35 154.69 149.77 154.25 2,459,195 +7.78(+5.31%)
Jan 13, 2025 139.56 147.39 139.09 146.47 2,115,111 +6.51(+4.65%)
Jan 10, 2025 141.02 141.52 137.64 139.96 1,772,513 -3.54(-2.47%)
Jan 08, 2025 142.76 144.02 140.28 143.50 1,323,201 +0.18(+0.13%)
Jan 07, 2025 145.80 146.77 141.61 143.32 1,323,604 -2.33(-1.60%)
Jan 06, 2025 145.38 148.57 145.29 145.65 1,142,794 +1.62(+1.12%)
Jan 03, 2025 143.00 144.28 141.33 144.03 804,005 +2.05(+1.44%)
Jan 02, 2025 145.09 146.03 141.15 141.98 906,914 -0.95(-0.66%)
Dec 31, 2024 142.93 0 -0.44(-0.31%)
Dec 30, 2024 144.40 144.40 141.03 143.37 1,671,803 -1.71(-1.18%)
Dec 27, 2024 147.52 148.49 144.38 145.08 1,160,787 -3.10(-2.09%)
Dec 26, 2024 147.75 148.80 146.03 148.18 959,753 -0.64(-0.43%)
Dec 24, 2024 149.00 149.98 147.69 148.82 588,810 -0.21(-0.14%)
Dec 23, 2024 149.14 150.39 147.01 149.03 1,722,789 -1.47(-0.98%)
Dec 20, 2024 146.00 150.92 145.85 150.50 4,308,092 +3.78(+2.58%)
Dec 19, 2024 149.68 151.07 145.67 146.72 1,784,838 -5.31(-3.49%)
Dec 18, 2024 161.87 162.45 151.74 152.03 1,961,403 -8.09(-5.05%)
Dec 17, 2024 160.00 161.61 158.71 160.12 1,468,146 -0.45(-0.28%)
Dec 16, 2024 166.43 166.51 160.37 160.57 1,948,723 -5.86(-3.52%)
Dec 13, 2024 171.00 171.00 163.01 166.43 1,407,009 -4.25(-2.49%)
Dec 12, 2024 171.50 172.31 169.69 170.68 855,296 -1.48(-0.86%)
Dec 11, 2024 174.38 175.24 170.75 172.16 1,194,234 +1.42(+0.83%)
Dec 10, 2024 174.59 175.46 170.64 170.74 1,153,056 -6.15(-3.48%)
Dec 09, 2024 175.17 177.97 175.17 176.89 986,749 +1.07(+0.61%)
Dec 06, 2024 179.32 179.93 174.15 175.82 981,648 -0.07(-0.04%)
Dec 05, 2024 177.00 178.48 175.24 175.89 1,362,930 -1.23(-0.69%)
Dec 04, 2024 182.59 184.14 176.62 177.12 1,262,379 -7.35(-3.98%)
Dec 03, 2024 185.12 187.22 183.19 184.47 659,369 -0.35(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.