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 |
| Aug 26, 2020 | $28.02 | $28.19 | $27.65 | $27.91 | 661 699 |
| Aug 25, 2020 | $28.86 | $28.86 | $27.63 | $28.03 | 747 771 |
| Aug 24, 2020 | $29.02 | $29.29 | $27.75 | $28.13 | 1 414 245 |
| Aug 21, 2020 | $28.10 | $28.64 | $27.95 | $28.62 | 1 297 644 |
| Aug 20, 2020 | $28.51 | $28.68 | $27.95 | $28.17 | 1 723 878 |
| Aug 19, 2020 | $29.39 | $29.58 | $28.72 | $28.81 | 1 493 235 |
| Aug 18, 2020 | $30.04 | $30.23 | $29.24 | $29.49 | 2 145 797 |
| Aug 17, 2020 | $30.30 | $30.92 | $29.82 | $30.02 | 2 804 613 |
| Aug 14, 2020 | $31.09 | $31.69 | $29.91 | $30.27 | 20 609 599 |
| Aug 13, 2020 | $30.36 | $31.98 | $30.13 | $31.38 | 6 904 312 |
| Aug 12, 2020 | $30.84 | $31.18 | $29.15 | $30.36 | 7 456 416 |
| Aug 11, 2020 | $28.28 | $28.38 | $26.83 | $27.06 | 1 521 149 |
| Aug 10, 2020 | $27.10 | $28.11 | $27.07 | $27.78 | 1 286 566 |
| Aug 07, 2020 | $26.33 | $26.96 | $26.33 | $26.92 | 918 741 |
| Aug 06, 2020 | $26.47 | $26.72 | $26.31 | $26.49 | 966 824 |
| Aug 05, 2020 | $26.64 | $26.86 | $26.41 | $26.53 | 1 316 006 |
| Aug 04, 2020 | $26.68 | $26.98 | $26.07 | $26.22 | 1 428 450 |
| Aug 03, 2020 | $25.01 | $27.43 | $24.73 | $27.27 | 2 525 578 |
| Jul 31, 2020 | $25.46 | $26.00 | $22.62 | $23.69 | 2 598 603 |
| Jul 30, 2020 | $23.39 | $23.55 | $22.52 | $23.43 | 952 788 |
| Jul 29, 2020 | $22.84 | $23.76 | $22.70 | $23.70 | 969 339 |
| Jul 28, 2020 | $23.77 | $23.88 | $22.51 | $22.56 | 1 482 856 |
| Jul 27, 2020 | $23.07 | $23.86 | $23.01 | $23.81 | 903 728 |
| Jul 24, 2020 | $23.14 | $23.48 | $22.67 | $23.10 | 737 465 |
| Jul 23, 2020 | $23.41 | $24.00 | $22.94 | $23.26 | 1 020 533 |
