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 28, 2021	45.35	45.46	43.74	44.54	1,852,470	-0.61(-1.35%)
May 27, 2021	45.79	46.00	45.00	45.15	2,169,535	-0.02(-0.04%)
May 26, 2021	44.97	45.56	44.40	45.17	1,745,133	+0.31(+0.69%)
May 25, 2021	44.70	46.14	44.61	44.86	2,613,374	+0.38(+0.85%)
May 24, 2021	44.56	44.88	44.06	44.48	1,996,081	+0.52(+1.18%)
May 21, 2021	45.32	46.09	43.92	43.96	2,700,825	-0.82(-1.83%)
May 20, 2021	44.95	45.02	44.01	44.78	2,245,616	+0.16(+0.36%)
May 19, 2021	44.93	45.40	43.70	44.62	4,142,811	-1.23(-2.68%)
May 18, 2021	48.16	48.44	45.76	45.85	3,140,543	-2.10(-4.38%)
May 17, 2021	47.63	48.05	46.13	47.95	2,358,321	+0.02(+0.04%)
May 14, 2021	48.50	48.86	47.37	47.93	3,634,969	-0.03(-0.06%)
May 13, 2021	47.00	48.62	46.73	47.96	3,238,642	+1.32(+2.83%)
May 12, 2021	49.71	49.87	46.41	46.64	4,432,795	-3.76(-7.46%)
May 11, 2021	50.80	51.38	49.17	50.40	2,970,339	-1.90(-3.63%)
May 10, 2021	53.15	53.99	52.23	52.30	3,310,173	-0.06(-0.11%)
May 07, 2021	52.36	52.88	50.97	52.36	3,075,965	+0.36(+0.69%)
May 06, 2021	52.00	52.91	49.92	52.00	4,275,507	+2.94(+5.99%)
May 05, 2021	48.71	49.33	47.68	49.06	2,406,491	+0.25(+0.51%)
May 04, 2021	48.77	49.48	48.24	48.81	2,182,563	-0.49(-0.99%)

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.