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 |
| Jul 22, 2020 | $22.11 | $23.54 | $22.04 | $23.29 | 788 500 |
| Jul 21, 2020 | $22.39 | $22.53 | $21.96 | $22.27 | 737 800 |
| Jul 20, 2020 | $21.86 | $22.17 | $21.62 | $21.90 | 394 200 |
| Jul 17, 2020 | $22.28 | $22.46 | $21.93 | $22.05 | 514 100 |
| Jul 16, 2020 | $21.98 | $22.41 | $21.68 | $22.35 | 824 900 |
| Jul 15, 2020 | $21.21 | $22.33 | $21.11 | $22.02 | 1 188 600 |
| Jul 14, 2020 | $19.27 | $20.82 | $19.11 | $20.72 | 1 100 200 |
| Jul 13, 2020 | $20.25 | $20.40 | $19.28 | $19.34 | 809 200 |
| Jul 10, 2020 | $19.66 | $20.13 | $19.03 | $19.91 | 820 300 |
| Jul 09, 2020 | $20.83 | $21.14 | $19.52 | $19.59 | 1 029 200 |
| Jul 08, 2020 | $20.08 | $21.11 | $19.96 | $20.86 | 1 131 200 |
| Jul 07, 2020 | $20.27 | $20.39 | $19.71 | $19.84 | 694 500 |
| Jul 06, 2020 | $20.62 | $20.94 | $20.05 | $20.43 | 568 200 |
| Jul 02, 2020 | $20.25 | $21.00 | $19.98 | $20.07 | 696 950 |
| Jul 01, 2020 | $20.84 | $20.91 | $19.67 | $19.73 | 844 821 |
| Jun 30, 2020 | $20.38 | $21.00 | $20.06 | $20.70 | 958 082 |
| Jun 29, 2020 | $19.68 | $20.76 | $19.50 | $20.46 | 991 830 |
| Jun 26, 2020 | $20.17 | $20.30 | $19.34 | $19.35 | 1 596 067 |
| Jun 25, 2020 | $20.31 | $20.76 | $19.58 | $20.31 | 1 033 078 |
| Jun 24, 2020 | $21.26 | $21.83 | $19.90 | $20.66 | 807 944 |
| Jun 23, 2020 | $22.08 | $22.27 | $21.44 | $21.70 | 560 385 |
| Jun 22, 2020 | $21.32 | $21.72 | $20.94 | $21.70 | 965 347 |
| Jun 19, 2020 | $22.53 | $22.57 | $21.31 | $21.58 | 1 009 093 |
| Jun 18, 2020 | $22.66 | $22.94 | $22.02 | $22.11 | 529 866 |
| Jun 17, 2020 | $23.25 | $23.25 | $22.21 | $22.26 | 488 720 |
