GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Builders FirstSource Stock Price (Quote) NASDAQ:BLDR

$44.43 ( 1.25% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $41.23 $46.14 Tuesday, 22nd Jun 2021 BLDR stock ended at $44.43. This is 1.25% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.96% from a day low at $43.22 to a day high of $44.50.
90 days $41.10 $53.99
52 weeks $19.03 $53.99

Historical Builders FirstSource prices

Date Open High Low Close Volume
2021-06-22 $43.91 $44.50 $43.22 $44.43 2 926 162
2021-06-21 $42.77 $43.95 $42.38 $43.88 2 902 097
2021-06-18 $41.96 $43.33 $41.96 $42.22 3 796 525
2021-06-17 $43.27 $44.07 $42.11 $43.03 2 671 996
2021-06-16 $42.96 $43.65 $42.51 $43.33 2 538 954
2021-06-15 $42.50 $43.67 $42.35 $43.36 2 645 167
2021-06-14 $43.74 $43.89 $41.92 $42.61 4 492 502
2021-06-11 $43.09 $44.13 $43.08 $43.86 2 929 011
2021-06-10 $43.59 $43.82 $42.31 $42.68 6 611 701
2021-06-09 $43.19 $44.36 $42.95 $43.76 5 770 059
2021-06-08 $41.82 $42.43 $41.23 $42.26 3 670 877
2021-06-07 $42.79 $42.88 $41.89 $41.93 2 021 977
2021-06-04 $42.52 $43.32 $41.95 $42.70 2 514 487
2021-06-03 $42.52 $42.77 $41.75 $42.25 3 252 220
2021-06-02 $44.50 $44.60 $42.67 $42.88 3 346 926
2021-06-01 $44.98 $45.43 $44.24 $44.47 1 972 332
2021-05-28 $45.35 $45.46 $43.74 $44.54 1 851 425
2021-05-27 $45.79 $46.00 $45.00 $45.15 2 127 562
2021-05-26 $44.97 $45.57 $44.40 $45.17 1 728 254
2021-05-25 $44.70 $46.14 $44.61 $44.86 2 611 916
2021-05-24 $44.56 $44.88 $44.06 $44.48 1 995 684
2021-05-21 $45.32 $46.09 $43.92 $43.96 2 683 382
2021-05-20 $44.95 $45.02 $44.01 $44.78 2 237 419
2021-05-19 $44.93 $45.40 $43.70 $44.62 4 141 132
2021-05-18 $48.16 $48.44 $45.76 $45.85 3 124 213
2021-05-17 $47.63 $48.05 $46.13 $47.95 2 349 331
2021-05-14 $48.50 $48.86 $47.37 $47.93 3 633 097
2021-05-13 $47.00 $48.62 $46.73 $47.96 3 230 643
2021-05-12 $49.71 $49.87 $46.41 $46.64 4 428 335
2021-05-11 $50.76 $51.38 $49.17 $50.40 2 960 196
2021-05-10 $53.15 $53.99 $52.23 $52.30 3 295 050
2021-05-07 $52.36 $52.88 $50.97 $52.36 3 074 822
2021-05-06 $52.00 $52.91 $49.92 $52.00 4 275 049
2021-05-05 $48.71 $49.33 $47.68 $49.06 2 402 301
2021-05-04 $48.77 $49.48 $48.24 $48.81 2 182 112
2021-05-03 $49.35 $49.81 $48.88 $49.30 1 989 918
2021-04-30 $49.52 $49.97 $48.39 $48.67 1 969 655
2021-04-29 $49.95 $50.51 $49.14 $49.97 1 587 948
2021-04-28 $49.81 $49.87 $48.85 $49.05 1 126 526
2021-04-27 $49.87 $50.83 $49.53 $49.96 1 338 073
2021-04-26 $49.19 $49.83 $49.02 $49.60 1 791 132
2021-04-23 $48.16 $49.13 $47.78 $48.77 1 367 994
2021-04-22 $48.44 $48.96 $47.23 $47.76 1 968 149
2021-04-21 $47.47 $48.41 $47.30 $48.17 1 465 035
2021-04-20 $49.47 $49.97 $46.98 $47.71 1 906 909
2021-04-19 $50.00 $50.48 $49.03 $49.81 1 900 592
2021-04-16 $49.22 $50.19 $49.04 $49.81 1 978 045
2021-04-15 $48.06 $48.88 $48.06 $48.50 1 634 530
2021-04-14 $48.24 $48.89 $47.70 $47.82 2 180 603
2021-04-13 $49.19 $49.34 $47.40 $48.32 1 338 459

About Builders FirstSource

Builders FirstSource, Inc. manufactures and supplies building materials, manufactured components, and construction services to professional contractors, sub-contractors, and consumers in the United States. Its products include lumber and lumber sheet goods comprising dimensional lumber, plywood, and OSB products that are used in on-site house framing; and windows and doors, and interior and exterior door units, as well as interior trims, exterior... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT