Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 178.07 | 180.38 | 175.52 | 178.21 | 178.21 | 1,217,400 |
| Apr 19, 2024 | 182.27 | 183.96 | 175.12 | 177.03 | 177.03 | 1,564,000 |
| Apr 18, 2024 | 184.44 | 186.75 | 180.95 | 182.28 | 182.28 | 1,570,000 |
| Apr 17, 2024 | 184.42 | 184.42 | 178.47 | 179.31 | 179.31 | 1,475,000 |
| Apr 16, 2024 | 179.78 | 183.16 | 177.24 | 182.09 | 182.09 | 1,653,300 |
| Apr 15, 2024 | 190.32 | 191.20 | 183.00 | 184.55 | 184.55 | 1,435,100 |
| Apr 12, 2024 | 187.00 | 189.66 | 185.85 | 189.53 | 189.53 | 1,066,100 |
| Apr 11, 2024 | 189.29 | 189.62 | 186.46 | 189.33 | 189.33 | 1,273,700 |
| Apr 10, 2024 | 189.83 | 192.95 | 186.17 | 187.14 | 187.14 | 2,001,000 |
| Apr 09, 2024 | 200.94 | 201.61 | 193.01 | 199.19 | 199.19 | 1,060,600 |
| Apr 08, 2024 | 204.86 | 206.02 | 200.41 | 200.50 | 200.50 | 815,400 |
| Apr 05, 2024 | 201.59 | 204.61 | 201.56 | 204.14 | 204.14 | 693,900 |
| Apr 04, 2024 | 206.64 | 210.00 | 199.73 | 200.75 | 200.75 | 848,700 |
| Apr 03, 2024 | 198.31 | 204.63 | 198.31 | 202.77 | 202.77 | 948,200 |
| Apr 02, 2024 | 201.54 | 201.54 | 196.15 | 199.75 | 199.75 | 1,216,000 |
| Apr 01, 2024 | 208.65 | 209.22 | 204.94 | 205.41 | 205.41 | 755,100 |
| Mar 28, 2024 | 210.00 | 211.12 | 207.01 | 208.55 | 208.55 | 1,132,600 |
| Mar 27, 2024 | 208.35 | 209.91 | 206.48 | 209.68 | 209.68 | 684,700 |
| Mar 26, 2024 | 209.52 | 211.85 | 207.03 | 207.04 | 207.04 | 949,000 |
| Mar 25, 2024 | 209.45 | 212.24 | 208.73 | 208.78 | 208.78 | 983,600 |
| Mar 22, 2024 | 210.80 | 211.90 | 208.04 | 210.54 | 210.54 | 925,900 |
| Mar 21, 2024 | 209.25 | 214.70 | 209.00 | 211.12 | 211.12 | 1,138,900 |
| Mar 20, 2024 | 199.29 | 207.38 | 199.05 | 206.61 | 206.61 | 1,171,300 |
| Mar 19, 2024 | 194.80 | 199.92 | 193.67 | 199.54 | 199.54 | 1,023,100 |
| Mar 18, 2024 | 197.40 | 198.43 | 193.81 | 195.30 | 195.30 | 1,068,200 |
| Mar 15, 2024 | 194.13 | 197.17 | 194.13 | 195.49 | 195.49 | 2,691,300 |
| Mar 14, 2024 | 202.15 | 203.00 | 193.88 | 195.42 | 195.42 | 1,239,000 |
| Mar 13, 2024 | 199.26 | 201.97 | 198.21 | 201.14 | 201.14 | 909,500 |
| Mar 12, 2024 | 193.50 | 200.04 | 191.66 | 199.66 | 199.66 | 1,066,500 |
| Mar 11, 2024 | 198.30 | 198.75 | 189.74 | 192.70 | 192.70 | 1,786,900 |
| Mar 08, 2024 | 205.44 | 208.16 | 199.78 | 199.84 | 199.84 | 1,029,100 |
| Mar 07, 2024 | 202.21 | 204.89 | 201.90 | 204.13 | 204.13 | 1,023,000 |
| Mar 06, 2024 | 200.91 | 203.10 | 199.51 | 200.26 | 200.26 | 808,000 |
| Mar 05, 2024 | 200.00 | 203.61 | 196.60 | 198.30 | 198.30 | 1,464,500 |
| Mar 04, 2024 | 201.82 | 204.99 | 200.40 | 200.84 | 200.84 | 1,688,700 |
| Mar 01, 2024 | 195.07 | 201.00 | 194.17 | 199.98 | 199.98 | 1,583,700 |
| Feb 29, 2024 | 194.57 | 196.36 | 193.15 | 195.18 | 195.18 | 1,965,100 |
| Feb 28, 2024 | 192.25 | 194.68 | 191.37 | 193.27 | 193.27 | 1,205,000 |
| Feb 27, 2024 | 191.57 | 194.89 | 191.29 | 193.16 | 193.16 | 1,976,100 |
| Feb 26, 2024 | 189.11 | 192.09 | 187.95 | 190.44 | 190.44 | 1,281,000 |
| Feb 23, 2024 | 188.98 | 192.09 | 186.50 | 188.67 | 188.67 | 1,291,900 |
| Feb 22, 2024 | 192.01 | 194.69 | 185.74 | 188.37 | 188.37 | 2,154,500 |
| Feb 21, 2024 | 181.54 | 185.61 | 181.46 | 183.66 | 183.66 | 1,351,600 |
| Feb 20, 2024 | 181.87 | 183.53 | 180.26 | 182.90 | 182.90 | 1,085,500 |
| Feb 16, 2024 | 183.95 | 186.41 | 183.49 | 183.79 | 183.79 | 1,274,900 |
| Feb 15, 2024 | 188.32 | 189.40 | 184.26 | 186.92 | 186.92 | 1,028,800 |
| Feb 14, 2024 | 185.82 | 187.47 | 183.11 | 186.73 | 186.73 | 1,030,000 |
| Feb 13, 2024 | 175.52 | 184.39 | 171.14 | 182.18 | 182.18 | 1,574,700 |
| Feb 12, 2024 | 186.33 | 188.55 | 184.74 | 187.12 | 187.12 | 1,598,000 |
| Feb 09, 2024 | 185.50 | 186.58 | 182.89 | 185.33 | 185.33 | 1,226,300 |
| Feb 08, 2024 | 182.44 | 185.40 | 180.28 | 185.25 | 185.25 | 913,200 |
| Feb 07, 2024 | 180.51 | 184.12 | 179.94 | 180.91 | 180.91 | 1,239,900 |
| Feb 06, 2024 | 177.95 | 179.17 | 175.81 | 177.95 | 177.95 | 646,600 |
| Feb 05, 2024 | 177.87 | 179.40 | 173.76 | 178.18 | 178.18 | 861,600 |
| Feb 02, 2024 | 175.64 | 182.54 | 174.40 | 180.75 | 180.75 | 868,500 |
| Feb 01, 2024 | 176.25 | 179.07 | 173.98 | 179.02 | 179.02 | 767,300 |
| Jan 31, 2024 | 175.01 | 177.90 | 172.81 | 173.73 | 173.73 | 1,147,700 |
| Jan 30, 2024 | 176.62 | 179.17 | 174.79 | 176.41 | 176.41 | 978,500 |
| Jan 29, 2024 | 172.00 | 176.96 | 171.75 | 176.50 | 176.50 | 1,362,900 |
| Jan 26, 2024 | 169.81 | 171.68 | 167.75 | 169.52 | 169.52 | 894,100 |
| Jan 25, 2024 | 168.44 | 169.94 | 166.60 | 169.80 | 169.80 | 1,205,600 |
| Jan 24, 2024 | 170.47 | 170.73 | 164.09 | 165.32 | 165.32 | 1,523,000 |
| Jan 23, 2024 | 175.75 | 176.28 | 164.92 | 167.67 | 167.67 | 2,491,400 |
| Jan 22, 2024 | 175.72 | 178.66 | 174.10 | 178.02 | 178.02 | 1,779,100 |
| Jan 19, 2024 | 167.38 | 172.55 | 165.69 | 172.51 | 172.51 | 1,509,400 |
| Jan 18, 2024 | 167.09 | 168.56 | 162.89 | 165.68 | 165.68 | 1,306,000 |
| Jan 17, 2024 | 163.73 | 165.16 | 162.13 | 164.62 | 164.62 | 1,002,200 |
| Jan 16, 2024 | 164.68 | 166.44 | 163.38 | 165.91 | 165.91 | 1,036,500 |
| Jan 12, 2024 | 168.78 | 169.00 | 164.01 | 167.39 | 167.39 | 940,500 |
| Jan 11, 2024 | 165.47 | 167.57 | 163.43 | 167.21 | 167.21 | 877,800 |
| Jan 10, 2024 | 165.98 | 168.04 | 165.82 | 167.30 | 167.30 | 1,056,800 |
| Jan 09, 2024 | 161.38 | 165.63 | 160.64 | 165.35 | 165.35 | 1,048,100 |
| Jan 08, 2024 | 161.25 | 164.31 | 160.46 | 163.88 | 163.88 | 880,800 |
| Jan 05, 2024 | 155.50 | 161.09 | 154.01 | 159.78 | 159.78 | 1,285,200 |
| Jan 04, 2024 | 158.32 | 160.57 | 156.11 | 157.29 | 157.29 | 1,336,700 |
| Jan 03, 2024 | 161.97 | 161.97 | 158.37 | 159.31 | 159.31 | 1,733,600 |
| Jan 02, 2024 | 163.87 | 167.09 | 161.90 | 165.38 | 165.38 | 1,320,300 |
| Dec 29, 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 166.94 | 850,300 |
| Dec 28, 2023 | 171.00 | 171.03 | 168.45 | 168.66 | 168.66 | 870,700 |
| Dec 27, 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 170.56 | 1,501,300 |
| Dec 26, 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 168.64 | 911,000 |
| Dec 22, 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 167.24 | 1,408,700 |
| Dec 21, 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 164.62 | 1,304,300 |
| Dec 20, 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 161.44 | 1,461,500 |
| Dec 19, 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 164.68 | 1,659,500 |
| Dec 18, 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 160.12 | 2,716,500 |
| Dec 15, 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 162.51 | 26,869,100 |
| Dec 14, 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 168.37 | 3,806,000 |
| Dec 13, 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 154.87 | 2,050,600 |
| Dec 12, 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 149.59 | 1,250,500 |
| Dec 11, 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 148.96 | 1,087,500 |
| Dec 08, 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 147.70 | 1,231,700 |
| Dec 07, 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 146.57 | 1,218,500 |
| Dec 06, 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 145.24 | 2,298,800 |
| Dec 05, 2023 | 136.69 | 145.12 | 136.28 | 143.26 | 143.26 | 2,964,700 |
| Dec 04, 2023 | 141.95 | 141.95 | 136.60 | 136.86 | 136.86 | 2,082,900 |
| Dec 01, 2023 | 133.64 | 139.42 | 133.04 | 139.28 | 139.28 | 1,404,000 |
| Nov 30, 2023 | 134.62 | 135.22 | 132.36 | 134.11 | 134.11 | 2,519,600 |
| Nov 29, 2023 | 135.31 | 137.92 | 134.32 | 134.89 | 134.89 | 1,710,200 |
| Nov 28, 2023 | 135.72 | 136.04 | 132.59 | 133.07 | 133.07 | 1,169,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.