UK markets open in 2 hours 55 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.26-1.43 (-0.77%)
At close: 04:00PM EDT
186.40 +1.14 (+0.62%)
After hours: 07:44PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024181.57185.79178.78185.26185.26930,500
24 Apr 2024187.78193.49183.78186.69186.691,184,400
23 Apr 2024178.76187.91176.83187.24187.241,912,000
22 Apr 2024178.07180.38175.52178.21178.211,217,400
19 Apr 2024182.27183.96175.12177.03177.031,564,000
18 Apr 2024184.44186.75180.95182.28182.281,570,000
17 Apr 2024184.42184.42178.47179.31179.311,475,000
16 Apr 2024179.78183.16177.24182.09182.091,653,300
15 Apr 2024190.32191.20183.00184.55184.551,435,100
12 Apr 2024187.00189.66185.85189.53189.531,066,100
11 Apr 2024189.29189.62186.46189.33189.331,273,700
10 Apr 2024189.83192.95186.17187.14187.142,001,000
09 Apr 2024200.94201.61193.01199.19199.191,060,600
08 Apr 2024204.86206.02200.41200.50200.50815,400
05 Apr 2024201.59204.61201.56204.14204.14693,900
04 Apr 2024206.64210.00199.73200.75200.75848,700
03 Apr 2024198.31204.63198.31202.77202.77948,200
02 Apr 2024201.54201.54196.15199.75199.751,216,000
01 Apr 2024208.65209.22204.94205.41205.41755,100
28 Mar 2024210.00211.12207.01208.55208.551,132,600
27 Mar 2024208.35209.91206.48209.68209.68684,700
26 Mar 2024209.52211.85207.03207.04207.04949,000
25 Mar 2024209.45212.24208.73208.78208.78983,600
22 Mar 2024210.80211.90208.04210.54210.54925,900
21 Mar 2024209.25214.70209.00211.12211.121,138,900
20 Mar 2024199.29207.38199.05206.61206.611,171,300
19 Mar 2024194.80199.92193.67199.54199.541,023,100
18 Mar 2024197.40198.43193.81195.30195.301,068,200
15 Mar 2024194.13197.17194.13195.49195.492,691,300
14 Mar 2024202.15203.00193.88195.42195.421,239,000
13 Mar 2024199.26201.97198.21201.14201.14909,500
12 Mar 2024193.50200.04191.66199.66199.661,066,500
11 Mar 2024198.30198.75189.74192.70192.701,786,900
08 Mar 2024205.44208.16199.78199.84199.841,029,100
07 Mar 2024202.21204.89201.90204.13204.131,023,000
06 Mar 2024200.91203.10199.51200.26200.26808,000
05 Mar 2024200.00203.61196.60198.30198.301,464,500
04 Mar 2024201.82204.99200.40200.84200.841,688,700
01 Mar 2024195.07201.00194.17199.98199.981,583,700
29 Feb 2024194.57196.36193.15195.18195.181,965,100
28 Feb 2024192.25194.68191.37193.27193.271,205,000
27 Feb 2024191.57194.89191.29193.16193.161,976,100
26 Feb 2024189.11192.09187.95190.44190.441,281,000
23 Feb 2024188.98192.09186.50188.67188.671,291,900
22 Feb 2024192.01194.69185.74188.37188.372,154,500
21 Feb 2024181.54185.61181.46183.66183.661,351,600
20 Feb 2024181.87183.53180.26182.90182.901,085,500
16 Feb 2024183.95186.41183.49183.79183.791,274,900
15 Feb 2024188.32189.40184.26186.92186.921,028,800
14 Feb 2024185.82187.47183.11186.73186.731,030,000
13 Feb 2024175.52184.39171.14182.18182.181,574,700
12 Feb 2024186.33188.55184.74187.12187.121,598,000
09 Feb 2024185.50186.58182.89185.33185.331,226,300
08 Feb 2024182.44185.40180.28185.25185.25913,200
07 Feb 2024180.51184.12179.94180.91180.911,239,900
06 Feb 2024177.95179.17175.81177.95177.95646,600
05 Feb 2024177.87179.40173.76178.18178.18861,600
02 Feb 2024175.64182.54174.40180.75180.75868,500
01 Feb 2024176.25179.07173.98179.02179.02767,300
31 Jan 2024175.01177.90172.81173.73173.731,147,700
30 Jan 2024176.62179.17174.79176.41176.41978,500
29 Jan 2024172.00176.96171.75176.50176.501,362,900
26 Jan 2024169.81171.68167.75169.52169.52894,100
25 Jan 2024168.44169.94166.60169.80169.801,205,600
24 Jan 2024170.47170.73164.09165.32165.321,523,000
23 Jan 2024175.75176.28164.92167.67167.672,491,400
22 Jan 2024175.72178.66174.10178.02178.021,779,100
19 Jan 2024167.38172.55165.69172.51172.511,509,400
18 Jan 2024167.09168.56162.89165.68165.681,306,000
17 Jan 2024163.73165.16162.13164.62164.621,002,200
16 Jan 2024164.68166.44163.38165.91165.911,036,500
12 Jan 2024168.78169.00164.01167.39167.39940,500
11 Jan 2024165.47167.57163.43167.21167.21877,800
10 Jan 2024165.98168.04165.82167.30167.301,056,800
09 Jan 2024161.38165.63160.64165.35165.351,048,100
08 Jan 2024161.25164.31160.46163.88163.88880,800
05 Jan 2024155.50161.09154.01159.78159.781,285,200
04 Jan 2024158.32160.57156.11157.29157.291,336,700
03 Jan 2024161.97161.97158.37159.31159.311,733,600
02 Jan 2024163.87167.09161.90165.38165.381,320,300
29 Dec 2023167.92169.63166.14166.94166.94850,300
28 Dec 2023171.00171.03168.45168.66168.66870,700
27 Dec 2023169.03170.97168.63170.56170.561,501,300
26 Dec 2023167.50168.89167.00168.64168.64911,000
22 Dec 2023164.84167.86164.35167.24167.241,408,700
21 Dec 2023164.75165.54162.45164.62164.621,304,300
20 Dec 2023164.40166.84161.33161.44161.441,461,500
19 Dec 2023162.18165.76162.18164.68164.681,659,500
18 Dec 2023165.13166.08159.25160.12160.122,716,500
15 Dec 2023168.00169.01162.51162.51162.5126,869,100
14 Dec 2023159.08170.76158.90168.37168.373,806,000
13 Dec 2023151.12155.57147.51154.87154.872,050,600
12 Dec 2023148.61151.38147.90149.59149.591,250,500
11 Dec 2023147.27149.56146.30148.96148.961,087,500
08 Dec 2023146.57149.12146.43147.70147.701,231,700
07 Dec 2023145.61147.14144.52146.57146.571,218,500
06 Dec 2023147.87150.99144.45145.24145.242,298,800
05 Dec 2023136.69145.12136.28143.26143.262,964,700
04 Dec 2023141.95141.95136.60136.86136.862,082,900
01 Dec 2023133.64139.42133.04139.28139.281,404,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...