ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BLDR Builders FirstSource Inc

156.40
3.67 (2.40%)
Last Updated: 13:41:54
Delayed by 15 minutes

BLDR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 152.73 5.84 3.98% 150.00 155.48 148.70 2,897,391
Jul 11 2024 146.89 10.17 7.44% 142.50 147.75 142.005 3,171,215
Jul 10 2024 136.72 2.42 1.80% 135.60 137.13 133.7173 1,660,824
Jul 09 2024 134.30 -0.19 -0.14% 133.25 135.52 133.00 1,187,346
Jul 08 2024 134.49 1.89 1.43% 134.01 134.565 131.99 1,474,331
Jul 05 2024 132.60 -1.78 -1.32% 133.12 133.82 130.7501 1,560,969
Jul 03 2024 134.38 -0.36 -0.27% 135.12 136.81 133.84 679,205
Jul 02 2024 134.74 0.75 0.56% 132.64 135.94 132.64 1,401,791
Jul 01 2024 133.99 -3.87 -2.81% 139.55 139.94 133.15 1,911,283
Jun 28 2024 137.86 0.00 0.00% 137.86 137.86 137.86 0
Jun 27 2024 137.86 1.12 0.82% 136.93 137.90 135.495 1,908,180
Jun 26 2024 136.74 0.23 0.17% 136.81 137.38 134.83 1,792,614
Jun 25 2024 136.51 -5.71 -4.01% 141.31 141.50 133.58 3,696,044
Jun 24 2024 142.22 -0.97 -0.68% 143.48 145.3087 141.18 1,338,150
Jun 21 2024 143.19 -1.55 -1.07% 144.48 145.00 140.7129 4,420,216
Jun 20 2024 144.74 -4.70 -3.15% 149.25 149.25 142.80 2,455,842
Jun 18 2024 149.44 -0.49 -0.33% 149.52 150.90 148.12 911,415
Jun 17 2024 149.93 0.38 0.25% 149.41 150.83 146.25 1,568,342
Jun 14 2024 149.55 -1.60 -1.06% 149.10 150.05 145.80 1,330,215
Jun 13 2024 151.15 0.00 0.00% 151.00 152.07 149.04 1,396,223
Jun 12 2024 151.15 7.67 5.35% 149.52 157.43 149.52 2,500,952
Jun 11 2024 143.48 -3.47 -2.36% 146.00 146.00 142.54 1,370,933
Jun 10 2024 146.95 0.67 0.46% 144.60 147.51 144.03 1,282,019
Jun 07 2024 146.28 0.64 0.44% 143.91 146.44 142.65 1,702,012
Jun 06 2024 145.64 -4.33 -2.89% 148.88 148.88 145.13 2,154,983
Jun 05 2024 149.97 3.45 2.35% 147.55 151.34 146.61 1,775,785
Jun 04 2024 146.52 -5.60 -3.68% 150.55 151.2739 145.12 2,844,731
Jun 03 2024 152.12 -8.67 -5.39% 161.00 161.80 151.56 2,498,201
May 31 2024 160.79 0.63 0.39% 160.23 161.46 157.01 3,132,932
May 30 2024 160.16 4.19 2.69% 157.60 160.71 156.75 1,575,377
May 29 2024 155.97 -6.72 -4.13% 159.73 160.4992 155.80 2,333,248
May 28 2024 162.69 -8.41 -4.92% 171.69 172.39 161.57 2,090,980
May 24 2024 171.10 4.74 2.85% 168.15 171.17 167.64 1,451,528
May 23 2024 166.36 0.39 0.23% 167.59 168.835 164.12 1,899,372
May 22 2024 165.97 -1.97 -1.17% 166.62 168.92 165.625 2,281,805
May 21 2024 167.94 -1.29 -0.76% 168.17 168.68 165.11 2,394,392
May 20 2024 169.23 2.18 1.30% 167.35 170.24 167.06 1,779,035
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% 181.57 185.79 178.78 930,177
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% 180.32 183.155 177.24 1,652,571

Your Recent History

Delayed Upgrade Clock