Indicators

Builders Firstsource (NQ: BLDR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.28	21.25	20.11	20.81	1,025,200	+0.15(+0.73%)
May 28, 2020	22.48	22.49	20.57	20.66	1,461,816	-1.63(-7.31%)
May 27, 2020	21.06	22.63	20.94	22.29	2,137,736	+1.73(+8.41%)
May 26, 2020	20.00	21.10	19.78	20.56	1,501,271	+1.38(+7.19%)
May 22, 2020	18.54	19.21	18.28	19.18	840,700	+0.74(+4.01%)
May 21, 2020	18.59	18.85	18.33	18.44	750,927	-0.07(-0.38%)
May 20, 2020	18.09	18.87	18.09	18.51	1,039,520	+0.80(+4.52%)
May 19, 2020	18.64	18.64	17.70	17.71	1,021,037	-1.17(-6.20%)
May 18, 2020	17.01	19.10	17.01	18.88	1,570,176	+2.79(+17.38%)
May 15, 2020	15.66	16.19	15.56	16.09	1,402,200	+0.39(+2.45%)
May 14, 2020	14.74	15.73	14.29	15.70	927,692	+0.39(+2.55%)
May 13, 2020	16.25	16.35	15.04	15.31	1,586,181	-1.22(-7.41%)
May 12, 2020	17.76	17.89	16.50	16.54	1,089,183	-1.09(-6.16%)
May 11, 2020	17.37	17.94	16.79	17.62	1,323,581	-0.27(-1.51%)
May 08, 2020	17.70	17.97	17.27	17.89	999,700	+0.74(+4.31%)
May 07, 2020	16.60	17.30	16.47	17.15	773,887	+0.94(+5.80%)
May 06, 2020	17.00	17.20	16.20	16.21	1,078,282	-0.69(-4.08%)
May 05, 2020	16.74	17.49	16.57	16.90	1,145,955	+0.06(+0.36%)
May 04, 2020	16.73	17.32	16.50	16.84	1,182,016	-0.39(-2.29%)

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.