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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	41.18	44.71	40.68	43.27	43.27	3,564,300
Feb. 25, 2021	42.13	42.26	40.23	40.61	40.61	2,006,400
Feb. 24, 2021	41.89	42.54	40.87	42.40	42.40	2,676,800
Feb. 23, 2021	41.09	42.08	39.20	41.73	41.73	1,722,000
Feb. 22, 2021	40.74	42.09	40.22	41.38	41.38	1,689,000
Feb. 19, 2021	40.50	41.62	40.16	40.91	40.91	1,698,400
Feb. 18, 2021	40.96	41.27	39.70	40.05	40.05	2,050,800
Feb. 17, 2021	41.41	41.66	40.64	41.22	41.22	1,335,200
Feb. 16, 2021	43.96	43.96	41.50	41.71	41.71	1,473,200
Feb. 12, 2021	43.08	44.13	42.85	43.42	43.42	1,151,900
Feb. 11, 2021	43.15	43.49	42.42	43.42	43.42	1,446,000
Feb. 10, 2021	43.58	43.83	42.12	42.69	42.69	1,324,400
Feb. 09, 2021	43.26	43.99	42.61	43.49	43.49	1,719,800
Feb. 08, 2021	42.86	43.77	42.55	43.41	43.41	1,995,400
Feb. 05, 2021	41.96	42.63	41.40	42.59	42.59	1,988,700
Feb. 04, 2021	40.28	41.60	40.09	41.55	41.55	1,479,700
Feb. 03, 2021	39.81	40.87	39.51	40.37	40.37	1,469,200
Feb. 02, 2021	40.14	40.24	39.03	39.96	39.96	1,122,800
Feb. 01, 2021	38.63	39.54	37.74	39.42	39.42	1,510,700
Jan. 29, 2021	39.06	39.24	37.46	38.25	38.25	1,962,300
Jan. 28, 2021	38.37	39.27	37.79	38.89	38.89	2,139,900
Jan. 27, 2021	39.43	39.64	37.66	37.94	37.94	2,623,600
Jan. 26, 2021	42.28	42.47	40.23	40.36	40.36	1,654,100
Jan. 25, 2021	42.82	43.15	40.78	41.93	41.93	1,868,900
Jan. 22, 2021	42.24	42.94	41.62	42.88	42.88	2,545,600
Jan. 21, 2021	41.60	43.48	41.47	42.60	42.60	2,746,200
Jan. 20, 2021	40.66	41.50	40.16	41.47	41.47	3,935,200
Jan. 19, 2021	41.14	41.47	40.26	40.40	40.40	2,610,500
Jan. 15, 2021	39.91	41.63	39.65	40.87	40.87	3,652,500
Jan. 14, 2021	39.23	40.50	39.17	40.25	40.25	3,061,400
Jan. 13, 2021	39.90	40.07	38.50	38.60	38.60	2,091,100
Jan. 12, 2021	39.65	39.89	39.05	39.50	39.50	2,707,700
Jan. 11, 2021	39.64	40.38	39.31	39.63	39.63	2,164,000
Jan. 08, 2021	42.47	42.55	40.07	40.17	40.17	3,452,600
Jan. 07, 2021	41.30	42.45	40.21	42.39	42.39	2,439,500
Jan. 06, 2021	39.70	40.98	38.37	40.94	40.94	4,651,700
Jan. 05, 2021	39.53	40.34	39.04	39.70	39.70	3,872,900
Jan. 04, 2021	41.25	41.57	38.70	39.83	39.83	2,913,800
Dec. 31, 2020	42.12	42.30	40.52	40.81	40.81	14,720,800
Dec. 30, 2020	42.09	42.84	41.74	42.28	42.28	2,374,700
Dec. 29, 2020	41.95	42.49	40.78	41.91	41.91	3,133,400
Dec. 28, 2020	42.78	42.78	41.36	41.92	41.92	2,140,800
Dec. 24, 2020	41.60	42.28	41.36	42.27	42.27	716,800
Dec. 23, 2020	41.22	41.73	40.62	41.56	41.56	1,667,500
Dec. 22, 2020	40.83	41.14	40.06	41.05	41.05	1,754,400
Dec. 21, 2020	38.39	40.76	38.28	40.73	40.73	2,322,800
Dec. 18, 2020	38.81	39.94	37.96	39.44	39.44	3,017,400
Dec. 17, 2020	36.39	38.28	36.10	38.17	38.17	1,619,700
Dec. 16, 2020	36.68	36.77	35.45	35.78	35.78	1,272,500
Dec. 15, 2020	35.75	36.64	35.32	36.40	36.40	2,376,000
Dec. 14, 2020	36.04	36.39	35.40	35.44	35.44	1,467,100
Dec. 11, 2020	35.84	36.08	35.30	35.77	35.77	1,139,800
Dec. 10, 2020	35.10	36.10	34.76	36.03	36.03	1,014,000
Dec. 09, 2020	35.50	36.20	35.11	35.48	35.48	1,450,800
Dec. 08, 2020	36.76	36.97	35.21	35.30	35.30	1,889,900
Dec. 07, 2020	35.74	37.34	35.24	37.00	37.00	1,668,200
Dec. 04, 2020	35.95	36.22	34.42	35.30	35.30	2,201,600
Dec. 03, 2020	35.23	36.33	34.90	35.93	35.93	1,061,300
Dec. 02, 2020	35.66	35.97	34.71	35.23	35.23	1,755,400
Dec. 01, 2020	38.40	38.48	35.72	35.93	35.93	1,903,700
Nov. 30, 2020	37.81	38.09	36.68	37.41	37.41	2,513,300
Nov. 27, 2020	37.30	38.09	37.25	37.93	37.93	920,900
Nov. 25, 2020	37.13	37.52	36.54	37.33	37.33	1,256,600
Nov. 24, 2020	37.10	37.26	36.11	37.09	37.09	1,787,100
Nov. 23, 2020	36.08	37.15	35.95	36.78	36.78	1,410,800
Nov. 20, 2020	36.49	36.50	35.45	35.76	35.76	1,755,100
Nov. 19, 2020	36.00	36.85	35.59	36.74	36.74	1,316,000
Nov. 18, 2020	34.58	36.46	34.58	36.05	36.05	1,426,300
Nov. 17, 2020	35.25	36.19	35.04	35.81	35.81	1,901,500
Nov. 16, 2020	36.02	36.24	35.15	35.86	35.86	1,568,400
Nov. 13, 2020	34.17	35.02	33.92	34.84	34.84	1,415,300
Nov. 12, 2020	34.16	34.70	33.49	33.83	33.83	1,173,000
Nov. 11, 2020	33.99	34.44	33.24	34.38	34.38	1,733,900
Nov. 10, 2020	33.23	34.14	32.47	33.80	33.80	2,275,400
Nov. 09, 2020	35.86	36.88	32.14	32.21	32.21	3,532,300
Nov. 06, 2020	34.65	34.77	33.64	34.09	34.09	4,163,300
Nov. 05, 2020	34.70	36.07	34.49	34.65	34.65	2,290,600
Nov. 04, 2020	32.44	34.49	32.31	34.10	34.10	1,766,100
Nov. 03, 2020	34.22	34.22	31.73	32.68	32.68	2,203,200
Nov. 02, 2020	31.21	32.93	30.78	32.67	32.67	3,261,600
Oct. 30, 2020	32.00	32.97	30.05	30.30	30.30	4,407,900
Oct. 29, 2020	30.40	30.62	29.73	30.01	30.01	1,843,100
Oct. 28, 2020	30.21	31.39	30.15	30.51	30.51	1,478,900
Oct. 27, 2020	31.49	32.18	30.94	31.35	31.35	1,806,700
Oct. 26, 2020	31.82	32.13	31.07	31.69	31.69	1,372,900
Oct. 23, 2020	32.61	33.07	32.06	32.66	32.66	1,166,500
Oct. 22, 2020	32.75	32.90	31.59	32.25	32.25	1,447,500
Oct. 21, 2020	33.57	34.06	32.46	32.55	32.55	979,700
Oct. 20, 2020	32.75	34.49	32.68	33.67	33.67	1,808,600
Oct. 19, 2020	33.62	33.90	32.54	32.68	32.68	1,258,400
Oct. 16, 2020	34.28	34.46	33.43	33.50	33.50	1,118,600
Oct. 15, 2020	33.40	34.42	33.00	34.18	34.18	1,213,300
Oct. 14, 2020	34.38	34.69	33.83	33.91	33.91	620,500
Oct. 13, 2020	34.31	34.53	33.66	34.18	34.18	1,353,100
Oct. 12, 2020	34.40	34.67	34.03	34.54	34.54	1,073,100
Oct. 09, 2020	34.33	34.49	33.48	34.00	34.00	1,190,400
Oct. 08, 2020	34.31	34.40	33.36	33.87	33.87	1,123,600
Oct. 07, 2020	34.19	34.38	33.46	33.84	33.84	1,354,600
Oct. 06, 2020	33.41	34.36	33.26	33.42	33.42	2,752,400
Oct. 05, 2020	34.15	34.42	32.83	33.39	33.39	2,367,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Builders FirstSource, Inc. (BLDR)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)