Skip to main content

Builders Firstsource (NY: BLDR )

68.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 70.24 70.24 67.73 68.37 1,680,005 -2.44(-3.45%)
Aug 04, 2022 68.50 71.15 68.02 70.81 1,724,121 +1.80(+2.61%)
Aug 03, 2022 70.11 71.03 67.46 69.01 2,868,930 -1.26(-1.79%)
Aug 02, 2022 71.91 72.41 70.13 70.27 3,339,240 -3.07(-4.19%)
Aug 01, 2022 70.72 74.48 69.46 73.34 5,421,457 +5.34(+7.85%)
Jul 29, 2022 66.40 68.31 66.19 68.00 2,744,428 +2.17(+3.30%)
Jul 28, 2022 65.33 66.01 64.17 65.83 1,986,802 +0.59(+0.90%)
Jul 27, 2022 64.76 65.79 63.55 65.24 1,342,962 +0.90(+1.40%)
Jul 26, 2022 65.18 65.46 63.69 64.34 1,675,748 -0.84(-1.29%)
Jul 25, 2022 65.37 66.31 64.37 65.18 1,484,180 -0.38(-0.58%)
Jul 22, 2022 66.26 67.55 64.84 65.56 2,068,142 -0.13(-0.20%)
Jul 21, 2022 65.60 66.11 63.14 65.69 2,641,881 -0.43(-0.65%)
Jul 20, 2022 65.29 66.33 64.38 66.12 2,690,584 +0.75(+1.15%)
Jul 19, 2022 65.02 65.70 64.28 65.37 3,159,086 +1.65(+2.59%)
Jul 18, 2022 64.31 65.72 63.56 63.72 2,070,895 -0.12(-0.19%)
Jul 15, 2022 63.71 64.02 61.39 63.84 2,628,855 +0.99(+1.58%)
Jul 14, 2022 61.24 63.17 60.03 62.85 2,799,038 -0.26(-0.41%)
Jul 13, 2022 61.18 63.40 59.83 63.11 2,679,096 +0.60(+0.96%)
Jul 12, 2022 59.91 62.66 59.91 62.51 3,046,381 +2.53(+4.22%)
Jul 11, 2022 60.02 61.38 59.82 59.98 1,548,459 -0.76(-1.25%)
Jul 08, 2022 60.77 61.11 59.73 60.74 2,111,636 +0.22(+0.36%)
Jul 07, 2022 59.31 60.79 58.72 60.52 2,783,238 +1.66(+2.82%)
Jul 06, 2022 58.67 59.84 56.90 58.86 2,949,857 +0.17(+0.29%)
Jul 05, 2022 56.10 58.70 55.90 58.69 2,625,874 +1.23(+2.14%)
Jul 01, 2022 53.89 57.74 53.70 57.46 3,419,546 +3.76(+7.00%)
Jun 30, 2022 51.74 54.58 51.37 53.70 3,091,567 +1.03(+1.96%)
Jun 29, 2022 52.67 53.52 51.89 52.67 2,114,312 +0.02(+0.04%)
Jun 28, 2022 53.64 54.79 52.58 52.65 2,361,079 -0.79(-1.48%)
Jun 27, 2022 53.00 54.53 52.78 53.44 2,963,823 +0.64(+1.21%)
Jun 24, 2022 51.67 54.45 51.67 52.80 3,870,807 +1.68(+3.29%)
Jun 23, 2022 50.07 51.77 49.91 51.12 2,686,156 +1.10(+2.20%)
Jun 22, 2022 49.05 51.20 48.91 50.02 5,205,425 -0.88(-1.73%)
Jun 21, 2022 51.60 52.58 50.36 50.90 3,881,814 +0.42(+0.83%)
Jun 17, 2022 50.66 51.27 49.18 50.48 7,850,874 +0.00(+0.00%)
Jun 16, 2022 53.15 54.41 49.92 50.48 4,546,234 -4.98(-8.98%)
Jun 15, 2022 55.98 56.75 53.77 55.46 4,300,160 +0.36(+0.65%)
Jun 14, 2022 55.77 57.34 54.44 55.10 3,907,523 -0.37(-0.67%)
Jun 13, 2022 57.33 58.23 55.27 55.47 3,864,653 -4.70(-7.81%)
Jun 10, 2022 64.00 64.15 60.01 60.17 2,973,614 -5.00(-7.67%)
Jun 09, 2022 65.00 66.85 64.62 65.17 2,050,714 -0.35(-0.53%)
Jun 08, 2022 67.33 67.62 65.03 65.52 1,661,564 -2.14(-3.16%)
Jun 07, 2022 65.66 67.69 65.31 67.66 1,483,400 +1.09(+1.64%)
Jun 06, 2022 66.28 67.79 65.41 66.57 2,224,839 +0.77(+1.17%)
Jun 03, 2022 64.60 66.12 64.07 65.80 1,745,332 -0.07(-0.11%)
Jun 02, 2022 63.88 65.92 63.84 65.87 1,753,332 +2.06(+3.23%)
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.