BLDR - Builders FirstSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202020.2521.0019.9820.0720.07694,800
Jul. 01, 202020.8420.9119.6719.7319.73844,900
Jun. 30, 202020.3821.0020.0620.7020.70961,800
Jun. 29, 202019.6820.7619.5020.4620.46991,800
Jun. 26, 202020.1720.3019.3419.3519.351,617,400
Jun. 25, 202020.3120.7619.5820.3120.311,126,300
Jun. 24, 202021.2621.8319.9020.6620.66825,400
Jun. 23, 202022.0822.2721.4421.7021.70666,700
Jun. 22, 202021.3221.7220.9421.7021.70970,100
Jun. 19, 202022.5322.5721.3121.5821.581,009,100
Jun. 18, 202022.6622.9422.0222.1122.11530,000
Jun. 17, 202023.2523.2522.2122.2622.26488,800
Jun. 16, 202023.6423.8522.2623.0523.05925,500
Jun. 15, 202020.0022.7520.0022.7422.741,064,500
Jun. 12, 202022.1022.1720.1320.9920.991,019,300
Jun. 11, 202020.8821.7720.2820.6720.671,341,700
Jun. 10, 202022.5722.8821.6722.6922.691,176,800
Jun. 09, 202022.6623.0322.0722.7122.71869,400
Jun. 08, 202024.4824.6523.2523.4023.401,356,900
Jun. 05, 202022.9124.2522.9123.5423.541,360,500
Jun. 04, 202021.9822.7821.9822.4422.441,001,000
Jun. 03, 202023.0023.1122.1822.2522.251,655,800
Jun. 02, 202021.8022.6621.8022.4922.491,348,700
Jun. 01, 202020.9221.8520.6921.5021.501,317,500
May 29, 202020.2821.2520.1120.8120.811,025,100
May 28, 202022.4822.4920.5720.6620.661,461,700
May 27, 202021.0622.6320.9522.2922.292,137,700
May 26, 202020.0021.1019.7820.5620.561,501,300
May 22, 202018.5419.2118.2819.1819.18840,800
May 21, 202018.5918.8518.3318.4418.44750,900
May 20, 202018.0918.8718.0918.5118.511,039,500
May 19, 202018.6418.6417.7017.7117.711,021,000
May 18, 202017.0119.1117.0118.8818.881,570,200
May 15, 202015.6616.1915.5616.0916.091,402,300
May 14, 202014.7415.7314.2915.7015.70927,700
May 13, 202016.2516.3515.0415.3115.311,586,200
May 12, 202017.7617.8916.5016.5416.541,089,200
May 11, 202017.3717.9416.7917.6217.621,323,600
May 08, 202017.7017.9717.2717.8917.89999,700
May 07, 202016.6017.3016.4717.1517.15773,100
May 06, 202017.0017.2016.2016.2116.211,078,300
May 05, 202016.7417.4916.5716.9016.901,146,000
May 04, 202016.7317.3216.5016.8416.841,182,000
May 01, 202016.9917.5416.2717.2417.241,681,300
Apr. 30, 202018.8619.2217.9818.3518.352,818,500
Apr. 29, 202017.9520.1617.9019.5419.542,178,300
Apr. 28, 202016.6117.6316.1417.3017.302,364,600
Apr. 27, 202015.0016.0014.8915.8015.801,193,100
Apr. 24, 202014.1114.8413.8214.7314.731,062,900
Apr. 23, 202013.5814.2313.5413.9613.96717,900
Apr. 22, 202013.8913.9413.3313.4613.46971,400
Apr. 21, 202013.4513.5813.2913.4813.481,096,900
Apr. 20, 202013.9714.4013.6313.9413.941,105,600
Apr. 17, 202013.4514.7313.4514.6214.621,304,300
Apr. 16, 202013.3813.3812.4912.9512.951,410,500
Apr. 15, 202013.4713.8912.8413.2513.251,211,500
Apr. 14, 202014.5314.6914.0114.1414.141,102,400
Apr. 13, 202014.9615.0013.5913.8313.831,056,500
Apr. 09, 202014.1015.0913.6115.0415.041,930,900
Apr. 08, 202013.9514.1313.3913.5813.581,755,800
Apr. 07, 202013.7014.3913.4513.5913.592,022,200
Apr. 06, 202011.6512.9011.4512.8112.811,616,100
Apr. 03, 202011.4811.7810.5810.9110.911,638,300
Apr. 02, 202011.3011.6410.9111.5411.541,674,200
Apr. 01, 202011.5312.0711.2311.4811.481,885,900
Mar. 31, 202012.7713.1012.0212.2312.231,951,100
Mar. 30, 202013.3013.4412.5112.8612.861,428,000
Mar. 27, 202013.4013.7012.7513.3313.331,529,100
Mar. 26, 202014.9615.7413.7614.1814.182,057,400
Mar. 25, 202014.1215.5013.5514.6314.632,087,500
Mar. 24, 202012.0013.8011.9413.7213.721,725,300
Mar. 23, 202011.5011.8810.6611.1211.122,038,100
Mar. 20, 202012.3712.6611.2511.4011.403,607,400
Mar. 19, 202010.5012.129.7912.0112.012,262,100
Mar. 18, 202010.2910.859.6710.6510.652,741,600
Mar. 17, 202012.1912.5010.1111.2911.292,906,100
Mar. 16, 20209.8014.299.0012.2012.202,843,400
Mar. 13, 202015.3516.4814.6115.9015.902,590,700
Mar. 12, 202017.0817.8414.7114.7614.762,978,500
Mar. 11, 202019.7920.2918.8419.1119.112,156,500
Mar. 10, 202019.8420.7519.1820.6720.672,458,000
Mar. 09, 202020.4320.6718.7418.9718.972,120,300
Mar. 06, 202023.5323.7021.4122.0822.081,861,300
Mar. 05, 202024.8325.2324.1124.4724.471,555,100
Mar. 04, 202024.2625.8024.0725.6425.641,689,800
Mar. 03, 202024.0924.7923.3723.7223.721,710,900
Mar. 02, 202023.2424.1922.8224.1724.171,877,500
Feb. 28, 202022.1723.4722.0122.7122.712,870,700
Feb. 27, 202022.7124.2022.4122.9922.991,946,300
Feb. 26, 202024.7124.7523.2523.2723.272,013,400
Feb. 25, 202026.7926.7924.6624.7224.722,502,300
Feb. 24, 202026.3027.3925.8226.7026.701,739,400
Feb. 21, 202026.4328.3024.3526.6926.693,923,300
Feb. 20, 202027.9528.4327.5928.1828.181,857,900
Feb. 19, 202027.4928.3827.4927.9627.961,339,800
Feb. 18, 202027.1527.5226.8827.2727.27963,000
Feb. 14, 202027.5327.8426.9427.1927.191,201,000
Feb. 13, 202026.6427.8226.5727.7027.701,807,700
Feb. 12, 202025.6726.7625.6426.6826.681,428,300
Feb. 11, 202025.1725.6925.0825.6125.611,572,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...