Stock Quote

Builders Firstsource (NY: BLDR )

71.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 73.78 74.41 70.49 71.11 3,087,838 -2.21(-3.01%)
Dec 02, 2021 70.18 74.20 70.18 73.32 2,630,891 +3.10(+4.41%)
Dec 01, 2021 71.55 73.03 70.14 70.22 2,536,006 +0.78(+1.12%)
Nov 30, 2021 71.25 71.50 68.77 69.44 2,764,168 -2.41(-3.35%)
Nov 29, 2021 72.96 73.33 71.43 71.85 2,435,064 +0.42(+0.59%)
Nov 26, 2021 71.68 72.77 70.93 71.43 2,197,409 -2.28(-3.09%)
Nov 24, 2021 73.00 74.15 72.82 73.71 1,932,841 +0.36(+0.49%)
Nov 23, 2021 71.02 73.37 70.68 73.35 2,213,393 +1.55(+2.16%)
Nov 22, 2021 71.39 73.36 70.97 71.80 2,560,688 +1.56(+2.22%)
Nov 19, 2021 70.60 72.07 70.16 70.24 2,699,344 -0.95(-1.33%)
Nov 18, 2021 72.08 71.32 69.61 71.19 3,206,170 +1.94(+2.80%)
Nov 17, 2021 68.64 69.59 67.92 69.25 1,733,439 +0.25(+0.36%)
Nov 16, 2021 67.53 69.38 67.17 69.00 3,123,444 +2.00(+2.99%)
Nov 15, 2021 68.90 68.90 66.68 67.00 2,019,294 -1.00(-1.47%)
Nov 12, 2021 68.00 68.36 67.43 68.00 1,416,194 +0.54(+0.80%)
Nov 11, 2021 67.02 68.39 66.90 67.46 1,221,457 +0.54(+0.81%)
Nov 10, 2021 67.01 66.92 1,784,155 -0.76(-1.12%)
Nov 09, 2021 67.61 68.45 67.01 67.68 2,177,340 +0.84(+1.26%)
Nov 08, 2021 68.46 68.91 66.53 66.84 2,281,627 -0.40(-0.59%)
Nov 05, 2021 67.96 68.92 66.68 67.24 3,217,492 +1.84(+2.81%)
Nov 04, 2021 66.97 68.00 64.59 65.40 5,254,063 +5.14(+8.53%)
Nov 03, 2021 58.00 60.46 57.75 60.26 3,574,336 +2.06(+3.54%)
Nov 02, 2021 58.47 58.71 57.05 58.20 1,698,264 -0.34(-0.58%)
Nov 01, 2021 58.56 59.28 57.55 58.54 1,639,415 +0.27(+0.46%)
Oct 29, 2021 58.08 58.48 57.78 58.27 1,462,209 +0.03(+0.05%)
Oct 28, 2021 57.33 58.47 57.12 58.24 1,579,569 +1.20(+2.10%)
Oct 27, 2021 59.31 59.59 56.64 57.04 1,861,153 -1.72(-2.93%)
Oct 26, 2021 60.14 58.76 2,019,336 -1.38(-2.29%)
Oct 25, 2021 58.99 60.18 58.84 60.14 1,871,026 +1.25(+2.12%)
Oct 22, 2021 58.62 59.56 58.38 58.89 1,409,123 +0.34(+0.58%)
Oct 21, 2021 57.86 58.90 57.74 58.55 1,287,245 +0.26(+0.45%)
Oct 20, 2021 57.80 58.81 57.24 58.29 1,318,507 +0.77(+1.34%)
Oct 19, 2021 57.83 58.25 57.22 57.52 1,401,195 -0.30(-0.52%)
Oct 18, 2021 57.15 58.23 56.77 57.82 1,743,053 +0.75(+1.31%)
Oct 15, 2021 57.54 57.93 56.93 57.07 1,886,506 +0.26(+0.46%)
Oct 14, 2021 57.00 57.81 56.45 56.81 2,031,166 +0.39(+0.69%)
Oct 13, 2021 55.99 56.61 55.50 56.42 1,392,526 +0.97(+1.75%)
Oct 12, 2021 55.32 56.31 55.10 55.45 1,641,555 +0.25(+0.45%)
Oct 11, 2021 55.11 56.00 55.09 55.20 1,095,152 +0.11(+0.20%)
Oct 08, 2021 54.84 55.97 54.45 55.09 1,568,893 +0.34(+0.62%)
Oct 07, 2021 53.68 55.50 53.68 54.75 1,454,971 +1.61(+3.03%)
Oct 06, 2021 52.31 53.34 51.33 53.14 1,258,766 +0.41(+0.78%)
Oct 05, 2021 52.67 53.68 52.03 52.73 1,482,843 +0.15(+0.29%)
Oct 04, 2021 52.72 53.17 52.28 52.58 1,950,837 -0.38(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.