Builders First Source Historical Data - BLDR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.21 -0.78% 26.82 27.50 26.79 27.25 27.03 20:00:00
more quote information »

BLDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3827.5826.1026.74936,5600.441.67%
1 Month25.0327.5824.7525.86926,8311.797.15%
3 Months22.6527.5821.8025.001,129,3534.1718.41%
6 Months16.9727.5816.0622.181,120,0659.8558.04%
1 Year12.1227.5811.9619.00993,29914.70121.29%
3 Years11.6127.5810.1517.251,143,09015.21131.01%
5 Years6.1027.585.7115.051,141,54820.72339.67%

BLDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 26.82 -0.21 -0.78% 27.25 27.50 26.79 1,255,976
Jan 16 2020 27.03 -0.08 -0.3% 27.28 27.58 26.96 641,577
Jan 15 2020 27.11 0.68 2.57% 26.45 27.12 26.4147 1,124,443
Jan 14 2020 26.43 -0.36 -1.34% 26.60 26.73 26.29 1,109,146
Jan 13 2020 26.79 0.42 1.59% 26.51 26.935 26.49 1,010,176
Jan 10 2020 26.37 0.08 0.3% 26.38 26.62 26.10 797,458
Jan 09 2020 26.29 0.10 0.38% 26.29 26.58 26.20 852,378
Jan 08 2020 26.19 0.27 1.02% 26.00 26.62 25.94 962,465
Jan 07 2020 25.925 0.19 0.72% 25.63 26.29 25.63 1,045,199
Jan 06 2020 25.74 0.52 2.06% 25.48 25.77 25.09 1,293,836
Jan 03 2020 25.22 -0.19 -0.75% 25.00 25.46 24.9622 1,009,562
Jan 02 2020 25.41 0.00 0.0% 25.59 25.65 25.07 1,139,595
Dec 31 2019 25.41 -0.02 -0.08% 25.36 25.66 25.31 745,029
Dec 30 2019 25.43 -0.02 -0.08% 25.51 25.57 25.06 590,749
Dec 27 2019 25.45 0.06 0.24% 25.49 25.63 25.19 666,989
Dec 26 2019 25.39 -0.04 -0.16% 25.23 25.51 25.01 816,912
Dec 24 2019 25.43 0.49 1.96% 24.90 25.445 24.81 325,153
Dec 23 2019 24.94 0.03 0.12% 25.11 25.25 24.89 840,093
Dec 20 2019 24.91 0.07 0.28% 25.03 25.18 24.75 1,593,826
Dec 19 2019 24.84 -0.49 -1.93% 25.19 25.29 24.71 1,199,765
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.