NASDAQ:BLDR
$88.78
(
2.93%
)
Friday, 31st Mar 2023
Builders FirstSource Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.47 | $90.21 | Friday, 31st Mar 2023 BLDR stock ended at $88.78. This is 2.93% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.45% from a day low at $86.77 to a day high of $88.90. |
| 90 days | $64.54 | $90.21 | |
| 52 weeks | $48.91 | $90.21 |
Historical Builders FirstSource prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $86.97 | $88.90 | $86.77 | $88.78 | 1 484 575 |
| 2023-03-30 | $87.17 | $87.91 | $86.11 | $86.25 | 1 721 786 |
| 2023-03-29 | $87.49 | $87.65 | $85.61 | $86.46 | 1 739 928 |
| 2023-03-28 | $85.63 | $86.95 | $85.61 | $86.30 | 1 648 864 |
| 2023-03-27 | $85.30 | $86.45 | $84.52 | $85.43 | 1 993 658 |
| 2023-03-24 | $83.04 | $84.86 | $81.92 | $84.46 | 2 102 091 |
| 2023-03-23 | $84.74 | $86.77 | $83.25 | $84.31 | 1 924 586 |
| 2023-03-22 | $83.93 | $86.29 | $83.80 | $83.82 | 2 069 421 |
| 2023-03-21 | $83.51 | $85.00 | $83.43 | $84.23 | 1 677 426 |
| 2023-03-20 | $81.19 | $83.18 | $81.19 | $82.02 | 2 077 867 |
| 2023-03-17 | $81.64 | $82.19 | $79.35 | $80.09 | 3 865 940 |
| 2023-03-16 | $79.07 | $83.11 | $78.53 | $82.39 | 2 473 521 |
| 2023-03-15 | $79.58 | $82.07 | $78.47 | $79.53 | 2 641 551 |
| 2023-03-14 | $82.22 | $82.74 | $80.34 | $81.05 | 2 517 769 |
| 2023-03-13 | $80.13 | $81.46 | $79.17 | $79.84 | 2 834 307 |
| 2023-03-10 | $83.90 | $84.03 | $80.90 | $81.64 | 3 076 712 |
| 2023-03-09 | $86.13 | $86.79 | $83.70 | $83.81 | 1 820 076 |
| 2023-03-08 | $86.93 | $86.93 | $85.03 | $86.19 | 2 118 443 |
| 2023-03-07 | $87.10 | $87.97 | $86.07 | $86.20 | 2 130 137 |
| 2023-03-06 | $89.20 | $90.21 | $87.21 | $87.29 | 2 113 546 |
| 2023-03-03 | $87.51 | $89.41 | $87.01 | $89.18 | 1 959 243 |
| 2023-03-02 | $84.74 | $87.25 | $83.51 | $86.70 | 2 407 822 |
| 2023-03-01 | $84.98 | $85.78 | $82.95 | $85.76 | 2 331 131 |
| 2023-02-28 | $80.56 | $86.26 | $80.50 | $84.78 | 3 371 250 |
| 2023-02-27 | $81.36 | $82.79 | $80.77 | $81.49 | 1 862 790 |
| 2023-02-24 | $78.48 | $80.32 | $78.24 | $80.06 | 1 131 871 |
| 2023-02-23 | $79.28 | $80.17 | $78.18 | $80.01 | 1 248 179 |
| 2023-02-22 | $77.09 | $78.83 | $77.05 | $78.54 | 1 312 679 |
| 2023-02-21 | $79.61 | $80.00 | $76.69 | $76.77 | 2 353 967 |
| 2023-02-17 | $81.95 | $81.95 | $80.27 | $81.48 | 1 326 555 |
| 2023-02-16 | $81.73 | $83.34 | $80.82 | $82.50 | 985 938 |
| 2023-02-15 | $81.68 | $83.89 | $81.30 | $83.78 | 1 219 871 |
| 2023-02-14 | $81.00 | $82.42 | $80.14 | $82.28 | 1 299 988 |
| 2023-02-13 | $80.67 | $81.85 | $79.82 | $81.72 | 1 438 498 |
| 2023-02-10 | $79.75 | $80.90 | $79.04 | $80.32 | 1 213 162 |
| 2023-02-09 | $82.92 | $83.41 | $80.15 | $80.31 | 1 619 059 |
| 2023-02-08 | $81.26 | $81.96 | $80.44 | $81.70 | 1 285 177 |
| 2023-02-07 | $80.79 | $82.14 | $80.39 | $81.87 | 1 531 710 |
| 2023-02-06 | $80.92 | $82.44 | $80.67 | $81.95 | 1 544 344 |
| 2023-02-03 | $82.70 | $83.09 | $81.31 | $82.10 | 2 118 654 |
| 2023-02-02 | $82.67 | $85.40 | $81.90 | $84.24 | 2 350 809 |
| 2023-02-01 | $79.50 | $82.28 | $78.62 | $81.54 | 1 779 956 |
| 2023-01-31 | $77.70 | $79.98 | $76.98 | $79.70 | 2 318 460 |
| 2023-01-30 | $76.39 | $77.76 | $76.39 | $76.72 | 1 282 430 |
| 2023-01-27 | $75.50 | $77.47 | $75.28 | $77.33 | 1 291 222 |
| 2023-01-26 | $73.97 | $75.79 | $73.90 | $75.68 | 1 944 445 |
| 2023-01-25 | $71.09 | $73.58 | $70.63 | $73.52 | 826 589 |
| 2023-01-24 | $72.60 | $73.25 | $71.60 | $72.11 | 795 408 |
| 2023-01-23 | $71.11 | $72.66 | $71.06 | $72.46 | 1 040 394 |
| 2023-01-20 | $69.59 | $71.02 | $68.94 | $70.98 | 1 144 342 |
About Builders FirstSource
Builders FirstSource, Inc., together with its subsidiaries, manufactures and supplies building materials, manufactured components, and construction services to professional homebuilders, sub-contractors, remodelers, and consumers in the United States. It offers lumber and lumber sheet goods comprising dimensional lumber, plywood, and oriented strand board products that are used in on-site house framing; manufactured products, such as wood floor a... BLDR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
