NYSE - Nasdaq Real Time Price USD

Builders FirstSource, Inc. (BLDR)

Compare
200.01 +4.29 (+2.19%)
As of 10:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 197.53 200.71 197.32 200.01 200.01 113,558
Oct 15, 2024 197.60 200.26 195.47 195.72 195.72 909,200
Oct 14, 2024 193.64 198.04 192.39 196.71 196.71 915,800
Oct 11, 2024 191.76 196.12 191.76 193.00 193.00 918,700
Oct 10, 2024 192.91 195.18 190.09 191.75 191.75 1,203,800
Oct 9, 2024 194.76 197.30 193.58 194.40 194.40 777,200
Oct 8, 2024 193.07 195.29 189.84 193.14 193.14 821,700
Oct 7, 2024 190.08 192.78 186.70 192.18 192.18 1,065,300
Oct 4, 2024 198.27 199.00 188.60 192.28 192.28 1,613,000
Oct 3, 2024 194.54 196.12 192.25 195.86 195.86 1,116,800
Oct 2, 2024 193.10 197.00 191.37 195.22 195.22 842,900
Oct 1, 2024 194.47 196.70 191.58 194.84 194.84 915,500
Sep 30, 2024 192.28 195.26 191.39 193.86 193.86 1,094,400
Sep 27, 2024 191.71 197.26 191.40 194.25 194.25 1,315,200
Sep 26, 2024 194.04 194.81 189.00 190.07 190.07 1,466,300
Sep 25, 2024 192.65 194.68 191.08 191.91 191.91 1,212,900
Sep 24, 2024 195.76 197.13 190.88 193.01 193.01 1,478,100
Sep 23, 2024 199.02 201.79 194.74 195.81 195.81 1,295,600
Sep 20, 2024 201.50 201.64 197.34 197.74 197.74 4,084,800
Sep 19, 2024 198.01 203.14 194.61 201.83 201.83 2,333,500
Sep 18, 2024 197.00 200.85 192.38 194.52 194.52 2,846,100
Sep 17, 2024 190.01 194.60 188.51 193.89 193.89 2,062,400
Sep 16, 2024 187.50 190.38 185.21 187.65 187.65 2,037,000
Sep 13, 2024 178.00 184.50 177.58 183.30 183.30 1,187,700
Sep 12, 2024 170.32 176.03 169.05 175.72 175.72 1,107,300
Sep 11, 2024 169.49 171.14 163.37 169.99 169.99 1,260,800
Sep 10, 2024 167.89 171.25 165.69 170.96 170.96 952,100
Sep 9, 2024 169.60 170.72 166.08 166.16 166.16 1,044,900
Sep 6, 2024 168.57 174.35 167.18 168.51 168.51 1,856,600
Sep 5, 2024 168.80 170.74 165.98 167.55 167.55 1,526,700
Sep 4, 2024 167.84 170.04 165.72 168.88 168.88 1,688,100
Sep 3, 2024 174.56 175.90 167.88 168.65 168.65 1,901,200
Aug 30, 2024 174.09 175.14 170.50 174.00 174.00 1,260,200
Aug 29, 2024 174.36 175.27 171.45 172.16 172.16 792,300
Aug 28, 2024 172.93 174.01 171.34 172.90 172.90 843,800
Aug 27, 2024 174.26 175.12 171.67 174.62 174.62 1,077,900
Aug 26, 2024 183.36 185.20 175.39 176.41 176.41 1,575,500
Aug 23, 2024 169.13 183.02 168.35 182.21 182.21 2,660,500
Aug 22, 2024 167.85 169.67 166.35 167.55 167.55 1,102,000
Aug 21, 2024 165.70 168.33 164.95 168.25 168.25 1,181,600
Aug 20, 2024 163.74 165.63 162.36 164.15 164.15 1,254,000
Aug 19, 2024 162.55 164.75 162.01 163.31 163.31 1,016,400
Aug 16, 2024 163.90 165.57 160.84 161.13 161.13 1,276,200
Aug 15, 2024 164.21 167.12 162.68 164.65 164.65 1,213,800
Aug 14, 2024 162.73 164.40 158.84 160.60 160.60 1,748,500
Aug 13, 2024 155.24 161.51 155.24 160.90 160.90 1,578,400
Aug 12, 2024 155.28 158.10 152.81 153.30 153.30 1,333,200
Aug 9, 2024 153.16 156.58 151.30 155.51 155.51 1,031,700
Aug 8, 2024 155.66 156.08 151.75 153.15 153.15 1,871,700
Aug 7, 2024 159.37 164.77 151.46 152.86 152.86 2,815,500
Aug 6, 2024 138.93 161.36 137.22 155.73 155.73 3,885,900
Aug 5, 2024 140.32 153.35 139.33 149.65 149.65 3,031,000
Aug 2, 2024 149.34 152.59 147.88 152.15 152.15 2,592,100
Aug 1, 2024 166.64 170.88 157.54 159.50 159.50 1,805,300
Jul 31, 2024 169.65 174.89 167.04 167.37 167.37 1,835,500
Jul 30, 2024 170.00 171.34 164.72 167.63 167.63 1,343,700
Jul 29, 2024 167.92 169.75 166.15 168.09 168.09 1,173,300
Jul 26, 2024 164.52 169.95 163.09 167.49 167.49 1,748,600
Jul 25, 2024 155.87 163.48 153.29 158.73 158.73 1,837,400
Jul 24, 2024 162.03 165.15 153.75 154.12 154.12 1,722,000
Jul 23, 2024 158.94 164.84 158.36 163.88 163.88 1,590,800
Jul 22, 2024 160.00 161.49 156.13 160.86 160.86 1,071,000
Jul 19, 2024 159.38 160.95 156.82 158.00 158.00 1,135,900
Jul 18, 2024 161.31 167.23 158.39 158.94 158.94 2,608,200
Jul 17, 2024 161.72 162.59 158.74 158.88 158.88 2,471,700
Jul 16, 2024 155.67 165.76 155.17 165.44 165.44 2,726,000
Jul 15, 2024 153.79 158.61 152.72 153.17 153.17 1,939,600
Jul 12, 2024 150.00 155.48 148.70 152.73 152.73 2,897,300
Jul 11, 2024 142.50 147.75 142.01 146.89 146.89 3,170,900
Jul 10, 2024 135.60 137.13 133.72 136.72 136.72 1,660,700
Jul 9, 2024 133.25 135.52 133.00 134.30 134.30 1,188,300
Jul 8, 2024 134.01 134.57 131.99 134.49 134.49 1,475,100
Jul 5, 2024 133.12 133.82 130.75 132.60 132.60 1,561,000
Jul 3, 2024 135.12 136.81 133.84 134.38 134.38 679,200
Jul 2, 2024 133.48 135.94 132.81 134.74 134.74 1,401,800
Jul 1, 2024 139.55 139.94 133.15 133.99 133.99 1,911,300
Jun 28, 2024 138.00 139.75 136.71 138.41 138.41 3,207,600
Jun 27, 2024 136.93 137.90 135.50 137.86 137.86 1,911,100
Jun 26, 2024 136.81 137.38 134.83 136.74 136.74 1,792,900
Jun 25, 2024 141.31 141.50 133.58 136.51 136.51 3,696,800
Jun 24, 2024 143.48 145.31 141.18 142.22 142.22 1,338,200
Jun 21, 2024 144.48 145.00 140.71 143.19 143.19 4,532,400
Jun 20, 2024 148.50 148.57 142.80 144.74 144.74 2,435,000
Jun 18, 2024 149.52 150.90 148.12 149.44 149.44 911,400
Jun 17, 2024 149.41 150.83 146.25 149.93 149.93 1,568,300
Jun 14, 2024 148.84 150.05 145.80 149.55 149.55 1,330,300
Jun 13, 2024 151.00 152.07 149.04 151.15 151.15 1,396,300
Jun 12, 2024 150.54 157.43 149.92 151.15 151.15 2,501,300
Jun 11, 2024 146.00 146.00 142.54 143.48 143.48 1,371,300
Jun 10, 2024 144.60 147.51 144.03 146.95 146.95 1,282,000
Jun 7, 2024 143.91 146.44 142.65 146.28 146.28 1,702,000
Jun 6, 2024 146.73 148.50 145.13 145.64 145.64 2,156,500
Jun 5, 2024 147.55 151.34 146.61 149.97 149.97 1,776,300
Jun 4, 2024 150.54 151.27 145.12 146.52 146.52 2,846,600
Jun 3, 2024 161.50 161.80 151.56 152.12 152.12 2,498,600
May 31, 2024 160.23 161.46 157.01 160.79 160.79 3,121,200
May 30, 2024 157.60 160.71 157.04 160.16 160.16 1,575,300
May 29, 2024 159.73 160.50 155.80 155.97 155.97 2,333,100
May 28, 2024 171.69 172.39 161.57 162.69 162.69 2,094,800
May 24, 2024 168.15 171.17 167.64 171.10 171.10 1,452,800
May 23, 2024 167.59 168.84 164.12 166.36 166.36 1,899,600
May 22, 2024 166.62 168.92 165.63 165.97 165.97 2,281,700
May 21, 2024 168.17 168.68 165.11 167.94 167.94 2,394,400
May 20, 2024 167.06 170.24 167.06 169.23 169.23 1,779,100
May 17, 2024 166.14 168.94 165.70 167.05 167.05 2,130,800
May 16, 2024 171.02 171.02 165.19 165.39 165.39 2,195,100
May 15, 2024 174.50 176.65 171.17 171.94 171.94 1,663,400
May 14, 2024 166.53 170.23 165.12 169.71 169.71 1,893,400
May 13, 2024 167.52 170.11 166.14 167.37 167.37 2,542,100
May 10, 2024 168.29 170.54 165.98 166.96 166.96 1,874,500
May 9, 2024 163.08 170.75 163.08 169.26 169.26 3,687,200
May 8, 2024 162.01 164.74 159.01 163.46 163.46 4,289,800
May 7, 2024 175.16 181.34 160.32 162.62 162.62 8,060,800
May 6, 2024 198.20 201.34 196.41 200.88 200.88 1,737,700
May 3, 2024 196.84 200.81 195.49 195.81 195.81 1,809,100
May 2, 2024 186.90 188.90 182.34 188.74 188.74 803,500
May 1, 2024 183.00 191.45 181.82 184.39 184.39 1,418,300
Apr 30, 2024 185.19 187.76 182.74 182.82 182.82 987,100
Apr 29, 2024 188.68 190.85 185.81 187.46 187.46 901,300
Apr 26, 2024 186.44 189.40 185.65 187.66 187.66 826,200
Apr 25, 2024 181.57 185.79 178.78 185.26 185.26 930,500
Apr 24, 2024 187.78 193.49 183.78 186.69 186.69 1,184,400
Apr 23, 2024 178.76 187.91 176.83 187.24 187.24 1,912,000
Apr 22, 2024 178.07 180.38 175.52 178.21 178.21 1,217,400
Apr 19, 2024 182.27 183.96 175.12 177.03 177.03 1,564,000
Apr 18, 2024 184.44 186.75 180.95 182.28 182.28 1,570,000
Apr 17, 2024 184.42 184.42 178.47 179.31 179.31 1,475,000
Apr 16, 2024 179.78 183.16 177.24 182.09 182.09 1,653,300
Apr 15, 2024 190.32 191.20 183.00 184.55 184.55 1,435,100
Apr 12, 2024 187.00 189.66 185.85 189.53 189.53 1,066,100
Apr 11, 2024 189.29 189.62 186.46 189.33 189.33 1,273,700
Apr 10, 2024 189.83 192.95 186.17 187.14 187.14 2,001,000
Apr 9, 2024 200.94 201.61 193.01 199.19 199.19 1,060,600
Apr 8, 2024 204.86 206.02 200.41 200.50 200.50 815,400
Apr 5, 2024 201.59 204.61 201.56 204.14 204.14 693,900
Apr 4, 2024 206.64 210.00 199.73 200.75 200.75 848,700
Apr 3, 2024 198.31 204.63 198.31 202.77 202.77 948,200
Apr 2, 2024 201.54 201.54 196.15 199.75 199.75 1,216,000
Apr 1, 2024 208.65 209.22 204.94 205.41 205.41 755,100
Mar 28, 2024 210.00 211.12 207.01 208.55 208.55 1,132,600
Mar 27, 2024 208.35 209.91 206.48 209.68 209.68 684,700
Mar 26, 2024 209.52 211.85 207.03 207.04 207.04 949,000
Mar 25, 2024 209.45 212.24 208.73 208.78 208.78 983,600
Mar 22, 2024 210.80 211.90 208.04 210.54 210.54 925,900
Mar 21, 2024 209.25 214.70 209.00 211.12 211.12 1,138,900
Mar 20, 2024 199.29 207.38 199.05 206.61 206.61 1,171,300
Mar 19, 2024 194.80 199.92 193.67 199.54 199.54 1,023,100
Mar 18, 2024 197.40 198.43 193.81 195.30 195.30 1,068,200
Mar 15, 2024 194.13 197.17 194.13 195.49 195.49 2,691,300
Mar 14, 2024 202.15 203.00 193.88 195.42 195.42 1,239,000
Mar 13, 2024 199.26 201.97 198.21 201.14 201.14 909,500
Mar 12, 2024 193.50 200.04 191.66 199.66 199.66 1,066,500
Mar 11, 2024 198.30 198.75 189.74 192.70 192.70 1,786,900
Mar 8, 2024 205.44 208.16 199.78 199.84 199.84 1,029,100
Mar 7, 2024 202.21 204.89 201.90 204.13 204.13 1,023,000
Mar 6, 2024 200.91 203.10 199.51 200.26 200.26 808,000
Mar 5, 2024 200.00 203.61 196.60 198.30 198.30 1,464,500
Mar 4, 2024 201.82 204.99 200.40 200.84 200.84 1,688,700
Mar 1, 2024 195.07 201.00 194.17 199.98 199.98 1,583,700
Feb 29, 2024 194.57 196.36 193.15 195.18 195.18 1,965,100
Feb 28, 2024 192.25 194.68 191.37 193.27 193.27 1,205,000
Feb 27, 2024 191.57 194.89 191.29 193.16 193.16 1,976,100
Feb 26, 2024 189.11 192.09 187.95 190.44 190.44 1,281,000
Feb 23, 2024 188.98 192.09 186.50 188.67 188.67 1,291,900
Feb 22, 2024 192.01 194.69 185.74 188.37 188.37 2,154,500
Feb 21, 2024 181.54 185.61 181.46 183.66 183.66 1,351,600
Feb 20, 2024 181.87 183.53 180.26 182.90 182.90 1,085,500
Feb 16, 2024 183.95 186.41 183.49 183.79 183.79 1,274,900
Feb 15, 2024 188.32 189.40 184.26 186.92 186.92 1,028,800
Feb 14, 2024 185.82 187.47 183.11 186.73 186.73 1,030,000
Feb 13, 2024 175.52 184.39 171.14 182.18 182.18 1,574,700
Feb 12, 2024 186.33 188.55 184.74 187.12 187.12 1,598,000
Feb 9, 2024 185.50 186.58 182.89 185.33 185.33 1,226,300
Feb 8, 2024 182.44 185.40 180.28 185.25 185.25 913,200
Feb 7, 2024 180.51 184.12 179.94 180.91 180.91 1,239,900
Feb 6, 2024 177.95 179.17 175.81 177.95 177.95 646,600
Feb 5, 2024 177.87 179.40 173.76 178.18 178.18 861,600
Feb 2, 2024 175.64 182.54 174.40 180.75 180.75 868,500
Feb 1, 2024 176.25 179.07 173.98 179.02 179.02 767,300
Jan 31, 2024 175.01 177.90 172.81 173.73 173.73 1,147,700
Jan 30, 2024 176.62 179.17 174.79 176.41 176.41 978,500
Jan 29, 2024 172.00 176.96 171.75 176.50 176.50 1,362,900
Jan 26, 2024 169.81 171.68 167.75 169.52 169.52 894,100
Jan 25, 2024 168.44 169.94 166.60 169.80 169.80 1,205,600
Jan 24, 2024 170.47 170.73 164.09 165.32 165.32 1,523,000
Jan 23, 2024 175.75 176.28 164.92 167.67 167.67 2,491,400
Jan 22, 2024 175.72 178.66 174.10 178.02 178.02 1,779,100
Jan 19, 2024 167.38 172.55 165.69 172.51 172.51 1,509,400
Jan 18, 2024 167.09 168.56 162.89 165.68 165.68 1,306,000
Jan 17, 2024 163.73 165.16 162.13 164.62 164.62 1,002,200
Jan 16, 2024 164.68 166.44 163.38 165.91 165.91 1,036,500
Jan 12, 2024 168.78 169.00 164.01 167.39 167.39 940,500
Jan 11, 2024 165.47 167.57 163.43 167.21 167.21 877,800
Jan 10, 2024 165.98 168.04 165.82 167.30 167.30 1,056,800
Jan 9, 2024 161.38 165.63 160.64 165.35 165.35 1,048,100
Jan 8, 2024 161.25 164.31 160.46 163.88 163.88 880,800
Jan 5, 2024 155.50 161.09 154.01 159.78 159.78 1,285,200
Jan 4, 2024 158.32 160.57 156.11 157.29 157.29 1,336,700
Jan 3, 2024 161.97 161.97 158.37 159.31 159.31 1,733,600
Jan 2, 2024 163.87 167.09 161.90 165.38 165.38 1,320,300
Dec 29, 2023 167.92 169.63 166.14 166.94 166.94 850,300
Dec 28, 2023 171.00 171.03 168.45 168.66 168.66 870,700
Dec 27, 2023 169.03 170.97 168.63 170.56 170.56 1,501,300
Dec 26, 2023 167.50 168.89 167.00 168.64 168.64 911,000
Dec 22, 2023 164.84 167.86 164.35 167.24 167.24 1,408,700
Dec 21, 2023 164.75 165.54 162.45 164.62 164.62 1,304,300
Dec 20, 2023 164.40 166.84 161.33 161.44 161.44 1,461,500
Dec 19, 2023 162.18 165.76 162.18 164.68 164.68 1,659,500
Dec 18, 2023 165.13 166.08 159.25 160.12 160.12 2,716,500
Dec 15, 2023 168.00 169.01 162.51 162.51 162.51 26,869,100
Dec 14, 2023 159.08 170.76 158.90 168.37 168.37 3,806,000
Dec 13, 2023 151.12 155.57 147.51 154.87 154.87 2,050,600
Dec 12, 2023 148.61 151.38 147.90 149.59 149.59 1,250,500
Dec 11, 2023 147.27 149.56 146.30 148.96 148.96 1,087,500
Dec 8, 2023 146.57 149.12 146.43 147.70 147.70 1,231,700
Dec 7, 2023 145.61 147.14 144.52 146.57 146.57 1,218,500
Dec 6, 2023 147.87 150.99 144.45 145.24 145.24 2,298,800
Dec 5, 2023 136.69 145.12 136.28 143.26 143.26 2,964,700
Dec 4, 2023 141.95 141.95 136.60 136.86 136.86 2,082,900
Dec 1, 2023 133.64 139.42 133.04 139.28 139.28 1,404,000
Nov 30, 2023 134.62 135.22 132.36 134.11 134.11 2,519,600
Nov 29, 2023 135.31 137.92 134.32 134.89 134.89 1,710,200
Nov 28, 2023 135.72 136.04 132.59 133.07 133.07 1,169,900
Nov 27, 2023 133.72 137.60 133.70 136.56 136.56 1,386,500
Nov 24, 2023 132.66 135.34 132.36 134.71 134.71 527,300
Nov 22, 2023 134.05 136.21 133.38 133.48 133.48 1,124,000
Nov 21, 2023 133.69 134.90 132.52 132.61 132.61 1,054,500
Nov 20, 2023 132.82 135.38 131.71 134.36 134.36 1,363,000
Nov 17, 2023 130.70 135.58 130.70 133.59 133.59 2,192,000
Nov 16, 2023 130.05 134.93 129.80 130.35 130.35 1,553,200
Nov 15, 2023 133.58 134.42 128.57 128.66 128.66 1,759,600
Nov 14, 2023 127.50 134.79 127.49 134.26 134.26 2,193,700
Nov 13, 2023 123.10 123.58 121.43 123.38 123.38 924,200
Nov 10, 2023 122.51 125.25 121.19 124.32 124.32 1,085,900
Nov 9, 2023 125.20 126.13 120.80 121.21 121.21 1,172,900
Nov 8, 2023 125.49 127.85 124.57 124.66 124.66 1,378,900
Nov 7, 2023 125.28 127.04 125.00 126.06 126.06 1,632,400
Nov 6, 2023 126.17 127.05 125.07 125.59 125.59 1,639,700
Nov 3, 2023 124.59 129.12 124.26 126.79 126.79 2,545,000
Nov 2, 2023 119.99 124.22 119.99 121.25 121.25 2,725,200
Nov 1, 2023 108.94 118.68 107.84 117.47 117.47 3,842,600
Oct 31, 2023 108.34 111.30 108.12 108.52 108.52 2,359,600
Oct 30, 2023 107.51 108.17 105.24 107.25 107.25 1,198,400
Oct 27, 2023 107.50 109.23 106.01 106.26 106.26 1,214,800
Oct 26, 2023 107.65 108.72 105.81 107.12 107.12 1,442,400
Oct 25, 2023 109.26 109.80 105.27 106.22 106.22 2,021,600
Oct 24, 2023 111.74 112.90 110.35 110.51 110.51 817,900
Oct 23, 2023 109.48 112.49 109.48 110.91 110.91 1,210,300
Oct 20, 2023 111.11 112.00 108.70 109.28 109.28 1,632,000
Oct 19, 2023 112.44 114.58 110.18 111.39 111.39 1,712,500
Oct 18, 2023 116.59 116.59 111.76 111.90 111.90 1,986,000
Oct 17, 2023 116.90 120.08 116.90 118.15 118.15 1,113,800
Oct 16, 2023 118.01 118.75 115.86 117.98 117.98 941,100

Related Tickers