Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BLDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 167.05 | 1.66 | 1.00% | 166.14 | 168.94 | 165.70 | 2,130,621 |
| May 16 2024 | 165.39 | -6.55 | -3.81% | 171.02 | 171.02 | 165.19 | 2,194,504 |
| May 15 2024 | 171.94 | 2.23 | 1.31% | 173.62 | 176.65 | 171.17 | 1,663,643 |
| May 14 2024 | 169.71 | 2.34 | 1.40% | 166.84 | 170.23 | 165.12 | 1,892,344 |
| May 13 2024 | 167.37 | 0.41 | 0.25% | 167.52 | 170.106 | 166.14 | 2,542,129 |
| May 10 2024 | 166.96 | -2.30 | -1.36% | 168.29 | 170.54 | 165.98 | 1,873,835 |
| May 09 2024 | 169.26 | 5.80 | 3.55% | 163.51 | 170.75 | 163.08 | 3,684,813 |
| May 08 2024 | 163.46 | 0.84 | 0.52% | 162.01 | 164.74 | 159.01 | 4,288,786 |
| May 07 2024 | 162.62 | -38.26 | -19.05% | 176.50 | 181.34 | 160.325 | 8,058,331 |
| May 06 2024 | 200.88 | 5.07 | 2.59% | 198.20 | 201.34 | 196.413 | 1,737,159 |
| May 03 2024 | 195.81 | 7.07 | 3.75% | 196.84 | 200.81 | 195.49 | 1,808,806 |
| May 02 2024 | 188.74 | 4.35 | 2.36% | 186.90 | 188.90 | 182.3424 | 803,578 |
| May 01 2024 | 184.39 | 1.57 | 0.86% | 183.00 | 191.4549 | 181.8168 | 1,418,269 |
| Apr 30 2024 | 182.82 | -4.64 | -2.48% | 185.19 | 187.755 | 182.74 | 987,117 |
| Apr 29 2024 | 187.46 | -0.20 | -0.11% | 188.68 | 190.85 | 185.81 | 901,334 |
| Apr 26 2024 | 187.66 | 2.40 | 1.30% | 186.435 | 189.40 | 185.65 | 826,154 |
| Apr 25 2024 | 185.26 | -1.43 | -0.77% | 179.19 | 185.79 | 178.78 | 890,933 |
| Apr 24 2024 | 186.69 | -0.55 | -0.29% | 187.78 | 193.49 | 183.78 | 1,184,376 |
| Apr 23 2024 | 187.24 | 9.03 | 5.07% | 178.76 | 187.91 | 176.83 | 1,910,950 |
| Apr 22 2024 | 178.21 | 1.18 | 0.67% | 178.07 | 180.38 | 175.52 | 1,217,353 |
| Apr 19 2024 | 177.03 | -5.25 | -2.88% | 182.27 | 183.955 | 175.12 | 1,566,275 |
| Apr 18 2024 | 182.28 | 2.97 | 1.66% | 184.44 | 186.75 | 180.95 | 1,569,412 |
| Apr 17 2024 | 179.31 | -2.78 | -1.53% | 184.42 | 184.51 | 178.47 | 1,474,654 |
| Apr 16 2024 | 182.09 | -2.46 | -1.33% | 179.995 | 183.155 | 177.24 | 1,461,463 |
| Apr 15 2024 | 184.55 | -4.98 | -2.63% | 190.32 | 191.20 | 183.00 | 1,433,201 |
| Apr 12 2024 | 189.53 | 0.20 | 0.11% | 187.00 | 189.66 | 185.85 | 1,066,147 |
| Apr 11 2024 | 189.33 | 2.19 | 1.17% | 189.00 | 189.62 | 186.46 | 1,273,744 |
| Apr 10 2024 | 187.14 | -12.05 | -6.05% | 190.6794 | 192.95 | 186.69 | 1,902,331 |
| Apr 09 2024 | 199.19 | -1.31 | -0.65% | 200.94 | 201.605 | 193.0072 | 1,060,207 |
| Apr 08 2024 | 200.50 | -3.64 | -1.78% | 204.86 | 206.02 | 200.41 | 815,361 |
| Apr 05 2024 | 204.14 | 3.39 | 1.69% | 201.59 | 204.61 | 201.56 | 690,736 |
| Apr 04 2024 | 200.75 | -2.02 | -1.00% | 206.64 | 210.00 | 199.73 | 848,777 |
| Apr 03 2024 | 202.77 | 3.02 | 1.51% | 198.31 | 204.625 | 198.31 | 948,284 |
| Apr 02 2024 | 199.75 | -5.66 | -2.76% | 197.525 | 200.49 | 196.1501 | 1,145,716 |
| Apr 01 2024 | 205.41 | -3.14 | -1.51% | 208.65 | 209.215 | 204.94 | 753,546 |
| Mar 28 2024 | 208.55 | -1.13 | -0.54% | 210.00 | 211.12 | 207.01 | 1,130,953 |
| Mar 27 2024 | 209.68 | 2.64 | 1.28% | 208.35 | 209.91 | 206.475 | 684,330 |
| Mar 26 2024 | 207.04 | -1.74 | -0.83% | 209.52 | 211.85 | 207.03 | 948,368 |
| Mar 25 2024 | 208.78 | -1.76 | -0.84% | 209.45 | 212.24 | 208.73 | 981,901 |
| Mar 22 2024 | 210.54 | -0.58 | -0.27% | 210.80 | 211.99 | 208.035 | 925,601 |
| Mar 21 2024 | 211.12 | 4.51 | 2.18% | 209.25 | 214.70 | 208.9962 | 1,138,613 |
| Mar 20 2024 | 206.61 | 7.07 | 3.54% | 199.29 | 207.38 | 199.05 | 1,170,027 |
| Mar 19 2024 | 199.54 | 4.24 | 2.17% | 194.80 | 199.92 | 193.665 | 1,023,135 |
| Mar 18 2024 | 195.30 | -0.19 | -0.10% | 197.40 | 198.43 | 193.805 | 1,067,294 |
| Mar 15 2024 | 195.49 | 0.07 | 0.04% | 194.13 | 197.1699 | 194.13 | 2,663,656 |
| Mar 14 2024 | 195.42 | -5.72 | -2.84% | 202.15 | 203.00 | 193.88 | 1,239,021 |
| Mar 13 2024 | 201.14 | 1.48 | 0.74% | 199.26 | 201.97 | 198.21 | 907,899 |
| Mar 12 2024 | 199.66 | 6.96 | 3.61% | 193.50 | 200.04 | 191.66 | 1,065,950 |
| Mar 11 2024 | 192.70 | -7.14 | -3.57% | 198.30 | 198.75 | 189.74 | 1,787,292 |
| Mar 08 2024 | 199.84 | -4.29 | -2.10% | 205.44 | 208.16 | 199.78 | 1,029,150 |
| Mar 07 2024 | 204.13 | 3.87 | 1.93% | 202.21 | 204.89 | 201.8996 | 1,022,982 |
| Mar 06 2024 | 200.26 | 1.96 | 0.99% | 200.91 | 203.10 | 199.51 | 807,751 |
| Mar 05 2024 | 198.30 | -2.54 | -1.26% | 200.00 | 203.605 | 196.60 | 1,526,870 |
| Mar 04 2024 | 200.84 | 0.86 | 0.43% | 201.82 | 204.985 | 200.40 | 1,688,399 |
| Mar 01 2024 | 199.98 | 4.80 | 2.46% | 195.98 | 201.00 | 194.17 | 1,583,470 |
| Feb 29 2024 | 195.18 | 1.91 | 0.99% | 194.57 | 196.355 | 193.15 | 1,964,859 |
| Feb 28 2024 | 193.27 | 0.11 | 0.06% | 193.28 | 194.68 | 191.37 | 1,204,991 |
| Feb 27 2024 | 193.16 | 2.72 | 1.43% | 191.57 | 194.885 | 191.29 | 1,976,316 |
| Feb 26 2024 | 190.44 | 1.77 | 0.94% | 189.11 | 192.09 | 187.95 | 1,280,809 |
| Feb 23 2024 | 188.67 | 0.30 | 0.16% | 191.55 | 192.09 | 186.50 | 1,291,929 |
| Feb 22 2024 | 188.37 | 4.71 | 2.56% | 192.63 | 194.69 | 185.74 | 2,152,195 |
| Feb 21 2024 | 183.66 | 0.76 | 0.42% | 181.05 | 185.61 | 181.05 | 1,340,364 |
| Feb 20 2024 | 182.90 | -0.89 | -0.48% | 181.87 | 183.53 | 180.26 | 1,085,142 |
