BLDR

Builders First Source Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Builders First Source Inc BLDR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.66 -5.22% 30.05 19:28:41
Close Price Low Price High Price Open Price Previous Close
30.05 29.47 30.90 30.63 31.705
more quote information »

BLDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.2533.4529.4732.462,899,476-2.20-6.82%
1 Month29.0233.4527.6331.123,411,0681.033.55%
3 Months19.6833.4519.0329.052,397,11310.3752.69%
6 Months11.5033.4510.57524.261,823,09418.55161.3%
1 Year20.1033.459.0023.691,578,0399.9549.5%
3 Years16.6433.459.0019.831,274,85913.4180.59%
5 Years15.5633.456.5016.901,267,57014.4993.12%

BLDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 30.05 -1.66 -5.22% 30.63 30.90 29.47 3,026,711
Sep 18 2020 31.705 -0.58 -1.78% 32.37 32.55 31.11 4,216,815
Sep 17 2020 32.28 -0.89 -2.68% 32.43 33.11 31.95 3,708,830
Sep 16 2020 33.17 0.59 1.81% 33.03 33.45 32.41 2,971,940
Sep 15 2020 32.58 -0.39 -1.18% 33.05 33.1697 32.49 2,043,979
Sep 14 2020 32.97 1.07 3.35% 32.25 33.00 31.8529 2,411,310
Sep 11 2020 31.90 0.68 2.18% 31.38 32.10 31.15 2,825,996
Sep 10 2020 31.22 0.30 0.97% 31.15 31.85 30.95 2,689,583
Sep 09 2020 30.92 0.90 3.0% 30.21 31.24 29.92 2,643,411
Sep 08 2020 30.02 0.00 0.0% 29.425 31.24 29.00 3,238,144
Sep 04 2020 30.02 -0.14 -0.46% 30.66 30.70 28.435 3,039,412
Sep 03 2020 30.16 -1.36 -4.31% 30.83 31.24 29.91 3,540,942
Sep 02 2020 31.52 0.54 1.76% 31.09 31.56 30.08 2,980,219
Sep 01 2020 30.975 0.36 1.16% 30.37 31.27 30.01 3,609,764
Aug 31 2020 30.62 -1.05 -3.32% 31.47 32.05 30.48 3,552,587
Aug 28 2020 31.67 1.43 4.73% 31.2136 32.47 30.89 8,557,464
Aug 27 2020 30.24 2.33 8.35% 30.00 30.77 28.00 11,524,853
Aug 26 2020 27.91 -0.12 -0.43% 28.02 28.25 27.65 658,375
Aug 25 2020 28.03 -0.10 -0.36% 28.86 29.20 27.63 747,294
Aug 24 2020 28.13 -0.49 -1.69% 29.02 29.40 27.75 1,216,456
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.