Mail

BLDR - Builders FirstSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr. 28, 2020	16.61	17.63	16.14	17.30	17.30	2,364,600
Apr. 27, 2020	15.00	16.00	14.89	15.80	15.80	1,193,100
Apr. 24, 2020	14.11	14.84	13.82	14.73	14.73	1,062,900
Apr. 23, 2020	13.58	14.23	13.54	13.96	13.96	717,900
Apr. 22, 2020	13.89	13.94	13.33	13.46	13.46	971,400
Apr. 21, 2020	13.45	13.58	13.29	13.48	13.48	1,096,900
Apr. 20, 2020	13.97	14.40	13.63	13.94	13.94	1,105,600
Apr. 17, 2020	13.45	14.73	13.45	14.62	14.62	1,304,300
Apr. 16, 2020	13.38	13.38	12.49	12.95	12.95	1,410,500
Apr. 15, 2020	13.47	13.89	12.84	13.25	13.25	1,211,500
Apr. 14, 2020	14.53	14.69	14.01	14.14	14.14	1,102,400
Apr. 13, 2020	14.96	15.00	13.59	13.83	13.83	1,056,500
Apr. 09, 2020	14.10	15.09	13.61	15.04	15.04	1,930,900
Apr. 08, 2020	13.95	14.13	13.39	13.58	13.58	1,755,800
Apr. 07, 2020	13.70	14.39	13.45	13.59	13.59	2,022,200
Apr. 06, 2020	11.65	12.90	11.45	12.81	12.81	1,616,100
Apr. 03, 2020	11.48	11.78	10.58	10.91	10.91	1,638,300
Apr. 02, 2020	11.30	11.64	10.91	11.54	11.54	1,674,200
Apr. 01, 2020	11.53	12.07	11.23	11.48	11.48	1,885,900
Mar. 31, 2020	12.77	13.10	12.02	12.23	12.23	1,951,100
Mar. 30, 2020	13.30	13.44	12.51	12.86	12.86	1,428,000
Mar. 27, 2020	13.40	13.70	12.75	13.33	13.33	1,529,100
Mar. 26, 2020	14.96	15.74	13.76	14.18	14.18	2,057,400
Mar. 25, 2020	14.12	15.50	13.55	14.63	14.63	2,087,500
Mar. 24, 2020	12.00	13.80	11.94	13.72	13.72	1,725,300
Mar. 23, 2020	11.50	11.88	10.66	11.12	11.12	2,038,100
Mar. 20, 2020	12.37	12.66	11.25	11.40	11.40	3,607,400
Mar. 19, 2020	10.50	12.12	9.79	12.01	12.01	2,262,100
Mar. 18, 2020	10.29	10.85	9.67	10.65	10.65	2,741,600
Mar. 17, 2020	12.19	12.50	10.11	11.29	11.29	2,906,100
Mar. 16, 2020	9.80	14.29	9.00	12.20	12.20	2,843,400
Mar. 13, 2020	15.35	16.48	14.61	15.90	15.90	2,590,700
Mar. 12, 2020	17.08	17.84	14.71	14.76	14.76	2,978,500
Mar. 11, 2020	19.79	20.29	18.84	19.11	19.11	2,156,500
Mar. 10, 2020	19.84	20.75	19.18	20.67	20.67	2,458,000
Mar. 09, 2020	20.43	20.67	18.74	18.97	18.97	2,120,300
Mar. 06, 2020	23.53	23.70	21.41	22.08	22.08	1,861,300
Mar. 05, 2020	24.83	25.23	24.11	24.47	24.47	1,555,100
Mar. 04, 2020	24.26	25.80	24.07	25.64	25.64	1,689,800
Mar. 03, 2020	24.09	24.79	23.37	23.72	23.72	1,710,900
Mar. 02, 2020	23.24	24.19	22.82	24.17	24.17	1,877,500
Feb. 28, 2020	22.17	23.47	22.01	22.71	22.71	2,870,700
Feb. 27, 2020	22.71	24.20	22.41	22.99	22.99	1,946,300
Feb. 26, 2020	24.71	24.75	23.25	23.27	23.27	2,013,400
Feb. 25, 2020	26.79	26.79	24.66	24.72	24.72	2,502,300
Feb. 24, 2020	26.30	27.39	25.82	26.70	26.70	1,739,400
Feb. 21, 2020	26.43	28.30	24.35	26.69	26.69	3,923,300
Feb. 20, 2020	27.95	28.43	27.59	28.18	28.18	1,857,900
Feb. 19, 2020	27.49	28.38	27.49	27.96	27.96	1,339,800
Feb. 18, 2020	27.15	27.52	26.88	27.27	27.27	963,000
Feb. 14, 2020	27.53	27.84	26.94	27.19	27.19	1,201,000
Feb. 13, 2020	26.64	27.82	26.57	27.70	27.70	1,807,700
Feb. 12, 2020	25.67	26.76	25.64	26.68	26.68	1,428,300
Feb. 11, 2020	25.17	25.69	25.08	25.61	25.61	1,572,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...