NASDAQ:BLDR
Builders FirstSource Stock Price (Quote)
$184.39
+1.57 (+0.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $175.12 | $210.00 | Wednesday, 1st May 2024 BLDR stock ended at $184.39. This is 0.86% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.30% from a day low at $181.82 to a day high of $191.45. |
| 90 days | $171.14 | $214.70 | |
| 52 weeks | $100.00 | $214.70 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2020 | $35.84 | $36.08 | $35.30 | $35.77 | 1 065 681 |
| Dec 10, 2020 | $35.10 | $36.10 | $34.76 | $36.03 | 1 013 436 |
| Dec 09, 2020 | $35.50 | $36.20 | $35.11 | $35.48 | 1 442 786 |
| Dec 08, 2020 | $36.76 | $36.97 | $35.21 | $35.30 | 1 887 504 |
| Dec 07, 2020 | $35.74 | $37.34 | $35.24 | $37.00 | 1 607 374 |
| Dec 04, 2020 | $35.95 | $36.22 | $34.42 | $35.30 | 2 201 634 |
| Dec 03, 2020 | $35.23 | $36.33 | $34.90 | $35.93 | 1 061 268 |
| Dec 02, 2020 | $35.66 | $35.97 | $34.71 | $35.23 | 1 754 293 |
| Dec 01, 2020 | $38.40 | $38.48 | $35.72 | $35.93 | 1 903 518 |
| Nov 30, 2020 | $37.81 | $38.09 | $36.68 | $37.41 | 2 475 427 |
| Nov 27, 2020 | $37.30 | $38.09 | $37.25 | $37.93 | 911 945 |
| Nov 25, 2020 | $37.13 | $37.52 | $36.54 | $37.33 | 1 032 794 |
| Nov 24, 2020 | $37.10 | $37.26 | $36.11 | $37.09 | 1 787 115 |
| Nov 23, 2020 | $36.08 | $37.15 | $35.95 | $36.78 | 1 410 764 |
| Nov 20, 2020 | $36.49 | $36.50 | $35.45 | $35.76 | 1 754 011 |
| Nov 19, 2020 | $36.00 | $36.85 | $35.59 | $36.74 | 1 315 858 |
| Nov 18, 2020 | $34.58 | $36.46 | $34.58 | $36.05 | 1 389 449 |
| Nov 17, 2020 | $35.25 | $36.19 | $35.04 | $35.81 | 1 886 912 |
| Nov 16, 2020 | $36.02 | $36.24 | $35.15 | $35.86 | 1 567 401 |
| Nov 13, 2020 | $34.17 | $35.02 | $33.92 | $34.84 | 1 399 864 |
| Nov 12, 2020 | $34.16 | $34.70 | $33.49 | $33.83 | 1 172 845 |
| Nov 11, 2020 | $33.99 | $34.44 | $33.24 | $34.38 | 1 733 879 |
| Nov 10, 2020 | $33.23 | $34.14 | $32.47 | $33.80 | 2 275 307 |
| Nov 09, 2020 | $35.86 | $36.88 | $32.14 | $32.21 | 3 532 157 |
| Nov 06, 2020 | $34.65 | $34.77 | $33.64 | $34.09 | 2 389 893 |
