NASDAQ:BLDR
Builders FirstSource Stock Price (Quote)
$182.28
+2.97 (+1.66%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $177.25 | $214.70 | Thursday, 18th Apr 2024 BLDR stock ended at $182.28. This is 1.66% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $180.95 to a day high of $186.75. |
| 90 days | $164.09 | $214.70 | |
| 52 weeks | $90.10 | $214.70 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $134.05 | $136.21 | $133.42 | $133.48 | 1 123 362 |
| 2023-11-21 | $133.69 | $134.90 | $132.52 | $132.61 | 1 054 525 |
| 2023-11-20 | $132.82 | $135.38 | $131.80 | $134.36 | 1 187 179 |
| 2023-11-17 | $130.70 | $135.58 | $130.70 | $133.59 | 2 066 838 |
| 2023-11-16 | $130.05 | $134.93 | $129.80 | $130.35 | 1 488 351 |
| 2023-11-15 | $133.58 | $134.37 | $128.57 | $128.66 | 1 738 601 |
| 2023-11-14 | $127.50 | $134.79 | $127.49 | $134.26 | 2 154 704 |
| 2023-11-13 | $123.10 | $123.58 | $121.43 | $123.38 | 879 735 |
| 2023-11-10 | $122.51 | $125.25 | $121.19 | $124.32 | 1 055 858 |
| 2023-11-09 | $125.20 | $126.13 | $120.80 | $121.21 | 1 138 381 |
| 2023-11-08 | $125.49 | $127.85 | $124.57 | $124.66 | 1 341 980 |
| 2023-11-07 | $125.28 | $127.04 | $125.00 | $126.06 | 1 382 583 |
| 2023-11-06 | $126.17 | $127.05 | $125.15 | $125.59 | 1 390 450 |
| 2023-11-03 | $124.59 | $129.12 | $124.26 | $126.79 | 2 533 544 |
| 2023-11-02 | $119.99 | $124.22 | $119.99 | $121.25 | 2 455 668 |
| 2023-11-01 | $108.94 | $118.68 | $107.84 | $117.47 | 3 770 844 |
| 2023-10-31 | $108.34 | $111.30 | $108.13 | $108.52 | 2 359 602 |
| 2023-10-30 | $107.51 | $108.17 | $105.25 | $107.25 | 1 198 352 |
| 2023-10-27 | $107.50 | $109.23 | $106.01 | $106.26 | 1 214 817 |
| 2023-10-26 | $107.65 | $108.72 | $105.81 | $107.12 | 1 426 261 |
| 2023-10-25 | $109.26 | $109.80 | $105.27 | $106.22 | 2 004 249 |
| 2023-10-24 | $111.74 | $112.79 | $110.35 | $110.51 | 817 850 |
| 2023-10-23 | $109.48 | $112.49 | $109.48 | $110.91 | 1 210 244 |
| 2023-10-20 | $111.11 | $112.00 | $108.70 | $109.28 | 1 573 327 |
| 2023-10-19 | $112.44 | $114.58 | $110.18 | $111.39 | 1 641 828 |
