'SCREAM AT ME': Ariana Huffington's advice to her staff

Builders FirstSource, Inc. (BLDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.70-0.57 (-1.78%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	32.46	32.55	31.11	31.71	31.71	4,349,700
Sep. 17, 2020	32.43	33.11	31.95	32.28	32.28	3,866,900
Sep. 16, 2020	33.05	33.45	32.41	33.17	33.17	3,125,000
Sep. 15, 2020	33.05	33.17	32.49	32.58	32.58	2,062,200
Sep. 14, 2020	32.25	33.00	31.85	32.85	32.85	2,454,200
Sep. 11, 2020	31.38	32.10	31.15	31.90	31.90	3,014,800
Sep. 10, 2020	31.15	31.85	30.95	31.22	31.22	5,509,600
Sep. 09, 2020	30.11	31.24	29.92	30.92	30.92	2,680,200
Sep. 08, 2020	29.43	31.24	29.00	30.02	30.02	3,347,400
Sep. 04, 2020	30.66	30.70	28.44	30.02	30.02	3,040,000
Sep. 03, 2020	30.85	31.24	29.91	30.16	30.16	3,582,100
Sep. 02, 2020	31.05	31.56	30.08	31.52	31.52	3,015,500
Sep. 01, 2020	30.37	31.27	30.01	30.98	30.98	3,612,300
Aug. 31, 2020	31.48	31.74	30.48	30.62	30.62	3,599,500
Aug. 28, 2020	31.21	32.47	30.89	31.67	31.67	8,813,900
Aug. 27, 2020	30.00	30.77	28.96	30.24	30.24	11,569,500
Aug. 26, 2020	28.02	28.19	27.65	27.91	27.91	666,900
Aug. 25, 2020	28.86	28.86	27.63	28.03	28.03	747,900
Aug. 24, 2020	29.02	29.29	27.75	28.13	28.13	1,425,000
Aug. 21, 2020	28.10	28.64	27.95	28.62	28.62	1,297,700
Aug. 20, 2020	28.51	28.68	27.95	28.17	28.17	1,724,400
Aug. 19, 2020	29.39	29.58	28.72	28.81	28.81	1,494,000
Aug. 18, 2020	30.04	30.23	29.24	29.49	29.49	2,159,000
Aug. 17, 2020	30.30	30.92	29.82	30.02	30.02	2,804,800
Aug. 14, 2020	31.09	31.69	29.91	30.27	30.27	20,624,100
Aug. 13, 2020	30.36	31.98	30.13	31.38	31.38	6,956,200
Aug. 12, 2020	30.84	31.18	29.15	30.36	30.36	7,465,000
Aug. 11, 2020	28.28	28.38	26.83	27.06	27.06	1,529,100
Aug. 10, 2020	27.10	28.11	27.07	27.78	27.78	1,286,600
Aug. 07, 2020	26.33	26.96	26.33	26.92	26.92	918,700
Aug. 06, 2020	26.47	26.72	26.31	26.49	26.49	966,800
Aug. 05, 2020	26.64	26.86	26.41	26.53	26.53	1,316,000
Aug. 04, 2020	26.68	26.98	26.07	26.22	26.22	1,429,100
Aug. 03, 2020	25.01	27.43	24.73	27.27	27.27	2,525,700
Jul. 31, 2020	25.46	26.00	22.62	23.69	23.69	2,599,000
Jul. 30, 2020	23.39	23.55	22.52	23.43	23.43	964,300
Jul. 29, 2020	22.84	23.76	22.70	23.70	23.70	970,300
Jul. 28, 2020	23.77	23.88	22.51	22.56	22.56	1,482,900
Jul. 27, 2020	23.07	23.86	23.01	23.81	23.81	915,800
Jul. 24, 2020	23.14	23.48	22.67	23.10	23.10	737,500
Jul. 23, 2020	23.41	24.00	22.94	23.26	23.26	1,020,500
Jul. 22, 2020	22.11	23.54	22.04	23.29	23.29	788,500
Jul. 21, 2020	22.39	22.53	21.96	22.27	22.27	751,300
Jul. 20, 2020	21.86	22.17	21.62	21.90	21.90	394,500
Jul. 17, 2020	22.28	22.46	21.93	22.05	22.05	515,300
Jul. 16, 2020	21.98	22.41	21.68	22.35	22.35	908,400
Jul. 15, 2020	21.21	22.33	21.11	22.02	22.02	1,188,900
Jul. 14, 2020	19.27	20.82	19.11	20.72	20.72	1,100,300
Jul. 13, 2020	20.25	20.40	19.28	19.34	19.34	835,600
Jul. 10, 2020	19.66	20.13	19.03	19.91	19.91	820,300
Jul. 09, 2020	20.83	21.14	19.52	19.59	19.59	1,034,300
Jul. 08, 2020	20.08	21.11	19.96	20.86	20.86	1,132,900
Jul. 07, 2020	20.27	20.39	19.71	19.84	19.84	694,600
Jul. 06, 2020	20.62	20.94	20.05	20.43	20.43	568,400
Jul. 02, 2020	20.25	21.00	19.98	20.07	20.07	694,800
Jul. 01, 2020	20.84	20.91	19.67	19.73	19.73	844,900
Jun. 30, 2020	20.38	21.00	20.06	20.70	20.70	961,800
Jun. 29, 2020	19.68	20.76	19.50	20.46	20.46	991,800
Jun. 26, 2020	20.17	20.30	19.34	19.35	19.35	1,617,400
Jun. 25, 2020	20.31	20.76	19.58	20.31	20.31	1,126,300
Jun. 24, 2020	21.26	21.83	19.90	20.66	20.66	825,400
Jun. 23, 2020	22.08	22.27	21.44	21.70	21.70	666,700
Jun. 22, 2020	21.32	21.72	20.94	21.70	21.70	970,100
Jun. 19, 2020	22.53	22.57	21.31	21.58	21.58	1,009,100
Jun. 18, 2020	22.66	22.94	22.02	22.11	22.11	530,000
Jun. 17, 2020	23.25	23.25	22.21	22.26	22.26	488,800
Jun. 16, 2020	23.64	23.85	22.26	23.05	23.05	925,500
Jun. 15, 2020	20.00	22.75	20.00	22.74	22.74	1,064,500
Jun. 12, 2020	22.10	22.17	20.13	20.99	20.99	1,019,300
Jun. 11, 2020	20.88	21.77	20.28	20.67	20.67	1,341,700
Jun. 10, 2020	22.57	22.88	21.67	22.69	22.69	1,176,800
Jun. 09, 2020	22.66	23.03	22.07	22.71	22.71	869,400
Jun. 08, 2020	24.48	24.65	23.25	23.40	23.40	1,356,900
Jun. 05, 2020	22.91	24.25	22.91	23.54	23.54	1,360,500
Jun. 04, 2020	21.98	22.78	21.98	22.44	22.44	1,001,000
Jun. 03, 2020	23.00	23.11	22.18	22.25	22.25	1,655,800
Jun. 02, 2020	21.80	22.66	21.80	22.49	22.49	1,348,700
Jun. 01, 2020	20.92	21.85	20.69	21.50	21.50	1,317,500
May 29, 2020	20.28	21.25	20.11	20.81	20.81	1,025,100
May 28, 2020	22.48	22.49	20.57	20.66	20.66	1,461,700
May 27, 2020	21.06	22.63	20.95	22.29	22.29	2,137,700
May 26, 2020	20.00	21.10	19.78	20.56	20.56	1,501,300
May 22, 2020	18.54	19.21	18.28	19.18	19.18	840,800
May 21, 2020	18.59	18.85	18.33	18.44	18.44	750,900
May 20, 2020	18.09	18.87	18.09	18.51	18.51	1,039,500
May 19, 2020	18.64	18.64	17.70	17.71	17.71	1,021,000
May 18, 2020	17.01	19.11	17.01	18.88	18.88	1,570,200
May 15, 2020	15.66	16.19	15.56	16.09	16.09	1,402,300
May 14, 2020	14.74	15.73	14.29	15.70	15.70	927,700
May 13, 2020	16.25	16.35	15.04	15.31	15.31	1,586,200
May 12, 2020	17.76	17.89	16.50	16.54	16.54	1,089,200
May 11, 2020	17.37	17.94	16.79	17.62	17.62	1,323,600
May 08, 2020	17.70	17.97	17.27	17.89	17.89	999,700
May 07, 2020	16.60	17.30	16.47	17.15	17.15	773,100
May 06, 2020	17.00	17.20	16.20	16.21	16.21	1,078,300
May 05, 2020	16.74	17.49	16.57	16.90	16.90	1,146,000
May 04, 2020	16.73	17.32	16.50	16.84	16.84	1,182,000
May 01, 2020	16.99	17.54	16.27	17.24	17.24	1,681,300
Apr. 30, 2020	18.86	19.22	17.98	18.35	18.35	2,818,500
Apr. 29, 2020	17.95	20.16	17.90	19.54	19.54	2,178,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

Builders FirstSource, Inc. (BLDR)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)