Canada markets closed

Builders FirstSource, Inc. (BLDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.26+2.65 (+6.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202141.1844.7140.6843.2743.273,564,300
Feb. 25, 202142.1342.2640.2340.6140.612,006,400
Feb. 24, 202141.8942.5440.8742.4042.402,676,800
Feb. 23, 202141.0942.0839.2041.7341.731,722,000
Feb. 22, 202140.7442.0940.2241.3841.381,689,000
Feb. 19, 202140.5041.6240.1640.9140.911,698,400
Feb. 18, 202140.9641.2739.7040.0540.052,050,800
Feb. 17, 202141.4141.6640.6441.2241.221,335,200
Feb. 16, 202143.9643.9641.5041.7141.711,473,200
Feb. 12, 202143.0844.1342.8543.4243.421,151,900
Feb. 11, 202143.1543.4942.4243.4243.421,446,000
Feb. 10, 202143.5843.8342.1242.6942.691,324,400
Feb. 09, 202143.2643.9942.6143.4943.491,719,800
Feb. 08, 202142.8643.7742.5543.4143.411,995,400
Feb. 05, 202141.9642.6341.4042.5942.591,988,700
Feb. 04, 202140.2841.6040.0941.5541.551,479,700
Feb. 03, 202139.8140.8739.5140.3740.371,469,200
Feb. 02, 202140.1440.2439.0339.9639.961,122,800
Feb. 01, 202138.6339.5437.7439.4239.421,510,700
Jan. 29, 202139.0639.2437.4638.2538.251,962,300
Jan. 28, 202138.3739.2737.7938.8938.892,139,900
Jan. 27, 202139.4339.6437.6637.9437.942,623,600
Jan. 26, 202142.2842.4740.2340.3640.361,654,100
Jan. 25, 202142.8243.1540.7841.9341.931,868,900
Jan. 22, 202142.2442.9441.6242.8842.882,545,600
Jan. 21, 202141.6043.4841.4742.6042.602,746,200
Jan. 20, 202140.6641.5040.1641.4741.473,935,200
Jan. 19, 202141.1441.4740.2640.4040.402,610,500
Jan. 15, 202139.9141.6339.6540.8740.873,652,500
Jan. 14, 202139.2340.5039.1740.2540.253,061,400
Jan. 13, 202139.9040.0738.5038.6038.602,091,100
Jan. 12, 202139.6539.8939.0539.5039.502,707,700
Jan. 11, 202139.6440.3839.3139.6339.632,164,000
Jan. 08, 202142.4742.5540.0740.1740.173,452,600
Jan. 07, 202141.3042.4540.2142.3942.392,439,500
Jan. 06, 202139.7040.9838.3740.9440.944,651,700
Jan. 05, 202139.5340.3439.0439.7039.703,872,900
Jan. 04, 202141.2541.5738.7039.8339.832,913,800
Dec. 31, 202042.1242.3040.5240.8140.8114,720,800
Dec. 30, 202042.0942.8441.7442.2842.282,374,700
Dec. 29, 202041.9542.4940.7841.9141.913,133,400
Dec. 28, 202042.7842.7841.3641.9241.922,140,800
Dec. 24, 202041.6042.2841.3642.2742.27716,800
Dec. 23, 202041.2241.7340.6241.5641.561,667,500
Dec. 22, 202040.8341.1440.0641.0541.051,754,400
Dec. 21, 202038.3940.7638.2840.7340.732,322,800
Dec. 18, 202038.8139.9437.9639.4439.443,017,400
Dec. 17, 202036.3938.2836.1038.1738.171,619,700
Dec. 16, 202036.6836.7735.4535.7835.781,272,500
Dec. 15, 202035.7536.6435.3236.4036.402,376,000
Dec. 14, 202036.0436.3935.4035.4435.441,467,100
Dec. 11, 202035.8436.0835.3035.7735.771,139,800
Dec. 10, 202035.1036.1034.7636.0336.031,014,000
Dec. 09, 202035.5036.2035.1135.4835.481,450,800
Dec. 08, 202036.7636.9735.2135.3035.301,889,900
Dec. 07, 202035.7437.3435.2437.0037.001,668,200
Dec. 04, 202035.9536.2234.4235.3035.302,201,600
Dec. 03, 202035.2336.3334.9035.9335.931,061,300
Dec. 02, 202035.6635.9734.7135.2335.231,755,400
Dec. 01, 202038.4038.4835.7235.9335.931,903,700
Nov. 30, 202037.8138.0936.6837.4137.412,513,300
Nov. 27, 202037.3038.0937.2537.9337.93920,900
Nov. 25, 202037.1337.5236.5437.3337.331,256,600
Nov. 24, 202037.1037.2636.1137.0937.091,787,100
Nov. 23, 202036.0837.1535.9536.7836.781,410,800
Nov. 20, 202036.4936.5035.4535.7635.761,755,100
Nov. 19, 202036.0036.8535.5936.7436.741,316,000
Nov. 18, 202034.5836.4634.5836.0536.051,426,300
Nov. 17, 202035.2536.1935.0435.8135.811,901,500
Nov. 16, 202036.0236.2435.1535.8635.861,568,400
Nov. 13, 202034.1735.0233.9234.8434.841,415,300
Nov. 12, 202034.1634.7033.4933.8333.831,173,000
Nov. 11, 202033.9934.4433.2434.3834.381,733,900
Nov. 10, 202033.2334.1432.4733.8033.802,275,400
Nov. 09, 202035.8636.8832.1432.2132.213,532,300
Nov. 06, 202034.6534.7733.6434.0934.094,163,300
Nov. 05, 202034.7036.0734.4934.6534.652,290,600
Nov. 04, 202032.4434.4932.3134.1034.101,766,100
Nov. 03, 202034.2234.2231.7332.6832.682,203,200
Nov. 02, 202031.2132.9330.7832.6732.673,261,600
Oct. 30, 202032.0032.9730.0530.3030.304,407,900
Oct. 29, 202030.4030.6229.7330.0130.011,843,100
Oct. 28, 202030.2131.3930.1530.5130.511,478,900
Oct. 27, 202031.4932.1830.9431.3531.351,806,700
Oct. 26, 202031.8232.1331.0731.6931.691,372,900
Oct. 23, 202032.6133.0732.0632.6632.661,166,500
Oct. 22, 202032.7532.9031.5932.2532.251,447,500
Oct. 21, 202033.5734.0632.4632.5532.55979,700
Oct. 20, 202032.7534.4932.6833.6733.671,808,600
Oct. 19, 202033.6233.9032.5432.6832.681,258,400
Oct. 16, 202034.2834.4633.4333.5033.501,118,600
Oct. 15, 202033.4034.4233.0034.1834.181,213,300
Oct. 14, 202034.3834.6933.8333.9133.91620,500
Oct. 13, 202034.3134.5333.6634.1834.181,353,100
Oct. 12, 202034.4034.6734.0334.5434.541,073,100
Oct. 09, 202034.3334.4933.4834.0034.001,190,400
Oct. 08, 202034.3134.4033.3633.8733.871,123,600
Oct. 07, 202034.1934.3833.4633.8433.841,354,600
Oct. 06, 202033.4134.3633.2633.4233.422,752,400
Oct. 05, 202034.1534.4232.8333.3933.392,367,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...