Builders First Source Historical Data - BLDR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Builders First Source Inc BLDR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.39 -1.52% 25.30 26.00 25.15 25.87 25.69 00:00:05
more quote information »

BLDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8626.0024.6425.35989,003-0.56-2.17%
1 Month23.5626.0623.294125.121,065,6901.747.39%
3 Months20.1126.0619.6122.941,177,7525.1925.81%
6 Months14.8226.0614.4220.361,082,77410.4870.72%
1 Year11.9826.0610.1517.261,007,14113.32111.19%
3 Years11.1226.0610.1516.791,139,59514.18127.52%
5 Years6.5026.065.7114.801,122,84718.80289.23%

BLDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 25.30 -0.39 -1.52% 25.87 26.00 25.15 1,199,381
Dec 05 2019 25.69 0.47 1.86% 25.33 25.72 25.22 1,466,608
Dec 04 2019 25.22 0.04 0.16% 25.41 25.56 25.125 1,422,683
Dec 03 2019 25.18 0.04 0.16% 24.82 25.295 24.64 798,963
Dec 02 2019 25.14 -0.27 -1.06% 25.46 25.46 25.04 865,427
Nov 29 2019 25.41 -0.49 -1.89% 25.86 25.88 25.40 391,332
Nov 27 2019 25.90 0.18 0.7% 25.89 26.06 25.78 733,212
Nov 26 2019 25.72 0.20 0.78% 25.63 25.99 25.58 992,186
Nov 25 2019 25.52 0.50 2.0% 25.05 25.56 25.04 985,885
Nov 22 2019 25.02 0.16 0.64% 24.88 25.11 24.785 594,618
Nov 21 2019 24.86 -0.58 -2.26% 25.65 25.65 24.73 1,217,102
Nov 20 2019 25.435 0.05 0.22% 25.34 25.57 25.135 1,046,154
Nov 19 2019 25.38 0.04 0.16% 25.36 25.95 25.36 1,179,432
Nov 18 2019 25.34 0.29 1.16% 25.10 25.435 24.98 1,230,840
Nov 15 2019 25.05 -0.19 -0.75% 25.40 25.55 24.95 1,026,997
Nov 14 2019 25.24 0.48 1.94% 24.77 25.32 24.75 1,059,663
Nov 13 2019 24.76 0.01 0.04% 24.61 24.955 24.41 1,149,108
Nov 12 2019 24.75 0.39 1.6% 24.49 24.95 24.36 1,385,619
Nov 11 2019 24.36 0.17 0.7% 24.11 24.43 23.82 1,125,200
Nov 08 2019 24.19 0.63 2.67% 23.56 24.20 23.2941 1,577,816
Nov 07 2019 23.56 -0.57 -2.34% 24.21 24.35 23.47 1,468,349
See More Historical Prices »


Your Recent History
NASDAQ
BLDR
Builders F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.