Builders FirstSource Stock Price (Quote) NASDAQ:BLDR
$66.76 ( 0.74% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $57.21 | $71.60 | Friday, 27th May 2022 BLDR stock ended at $66.76. This is 0.74% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.72% from a day low at $65.56 to a day high of $68.00. |
90 days | $57.21 | $78.60 | |
52 weeks | $39.24 | $86.48 |
Historical Builders FirstSource prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $67.15 | $68.00 | $65.56 | $66.76 | 1 908 931 |
2022-05-26 | $62.91 | $66.58 | $62.88 | $66.27 | 2 025 030 |
2022-05-25 | $58.70 | $62.68 | $58.65 | $62.24 | 2 681 879 |
2022-05-24 | $62.01 | $62.29 | $57.21 | $59.04 | 3 996 317 |
2022-05-23 | $61.18 | $63.16 | $60.22 | $62.50 | 2 477 091 |
2022-05-20 | $63.75 | $63.98 | $58.67 | $60.82 | 4 468 497 |
2022-05-19 | $62.48 | $64.55 | $62.12 | $62.71 | 3 038 319 |
2022-05-18 | $67.27 | $67.51 | $62.77 | $62.99 | 3 478 672 |
2022-05-17 | $68.38 | $69.31 | $65.49 | $68.36 | 3 281 820 |
2022-05-16 | $67.28 | $67.78 | $64.15 | $66.72 | 3 150 711 |
2022-05-13 | $64.89 | $69.15 | $64.89 | $66.89 | 3 549 828 |
2022-05-12 | $62.47 | $65.01 | $61.50 | $64.00 | 3 543 720 |
2022-05-11 | $65.33 | $68.00 | $62.92 | $62.99 | 2 902 972 |
2022-05-10 | $69.15 | $71.60 | $64.49 | $65.13 | 4 515 683 |
2022-05-09 | $63.64 | $66.48 | $63.11 | $64.75 | 2 967 928 |
2022-05-06 | $65.15 | $65.66 | $62.64 | $65.09 | 2 629 198 |
2022-05-05 | $67.26 | $68.51 | $64.84 | $65.91 | 2 473 115 |
2022-05-04 | $65.21 | $68.92 | $64.19 | $68.61 | 2 424 306 |
2022-05-03 | $63.23 | $65.07 | $62.56 | $64.83 | 2 516 034 |
2022-05-02 | $61.74 | $63.36 | $60.59 | $63.28 | 2 049 386 |
2022-04-29 | $63.32 | $64.58 | $61.36 | $61.57 | 1 847 314 |
2022-04-28 | $60.70 | $64.52 | $59.96 | $63.97 | 2 063 895 |
2022-04-27 | $61.43 | $62.21 | $59.32 | $60.42 | 1 879 221 |
2022-04-26 | $65.19 | $66.04 | $60.80 | $61.36 | 2 796 915 |
2022-04-25 | $60.97 | $66.09 | $60.58 | $65.85 | 3 141 351 |
2022-04-22 | $62.52 | $63.30 | $61.12 | $61.41 | 1 591 600 |
2022-04-21 | $66.25 | $66.83 | $62.12 | $62.39 | 2 599 108 |
2022-04-20 | $64.46 | $65.71 | $64.24 | $64.99 | 3 640 955 |
2022-04-19 | $60.71 | $64.29 | $60.71 | $63.63 | 3 263 742 |
2022-04-18 | $61.00 | $62.04 | $60.19 | $60.80 | 2 577 647 |
2022-04-14 | $62.47 | $63.33 | $61.11 | $61.16 | 1 798 435 |
2022-04-13 | $60.64 | $62.66 | $60.32 | $62.11 | 1 764 236 |
2022-04-12 | $62.00 | $63.99 | $59.81 | $60.33 | 2 377 255 |
2022-04-11 | $59.10 | $62.39 | $58.80 | $60.76 | 2 620 884 |
2022-04-08 | $59.93 | $62.01 | $59.53 | $59.86 | 2 186 375 |
2022-04-07 | $58.76 | $60.46 | $58.60 | $59.87 | 3 232 638 |
2022-04-06 | $60.90 | $61.37 | $59.62 | $59.94 | 4 506 042 |
2022-04-05 | $64.46 | $65.37 | $62.46 | $62.64 | 2 817 854 |
2022-04-04 | $64.28 | $65.44 | $63.43 | $64.92 | 2 506 175 |
2022-04-01 | $65.34 | $66.48 | $63.83 | $64.20 | 3 170 146 |
2022-03-31 | $67.92 | $68.09 | $64.53 | $64.54 | 3 685 972 |
2022-03-30 | $71.02 | $71.43 | $67.46 | $67.95 | 2 117 680 |
2022-03-29 | $70.58 | $72.99 | $70.43 | $71.85 | 2 176 844 |
2022-03-28 | $68.29 | $69.52 | $66.95 | $69.33 | 2 771 258 |
2022-03-25 | $69.38 | $70.14 | $66.41 | $67.96 | 3 018 762 |
2022-03-24 | $73.10 | $73.15 | $69.19 | $69.53 | 3 345 845 |
2022-03-23 | $75.18 | $75.72 | $73.46 | $73.49 | 1 397 510 |
2022-03-22 | $76.56 | $77.65 | $75.33 | $76.30 | 1 781 282 |
2022-03-21 | $78.01 | $78.49 | $75.43 | $76.36 | 1 563 695 |
2022-03-18 | $75.90 | $78.60 | $75.24 | $78.29 | 3 071 039 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.