December 15th, 2015

Builders Firstsource (NQ: BLDR )

41.93 USD UNCHANGED
Streaming Delayed Price Updated: 6:05 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 42.82 43.15 40.78 41.93 1,868,906 -0.95(-2.22%)
Jan 22, 2021 42.24 42.94 41.62 42.88 2,545,500 +0.28(+0.66%)
Jan 21, 2021 41.60 43.48 41.47 42.60 2,745,597 +1.13(+2.72%)
Jan 20, 2021 40.66 41.50 40.16 41.47 3,916,921 +1.07(+2.65%)
Jan 19, 2021 41.14 41.47 40.26 40.40 2,610,474 -0.47(-1.15%)
Jan 15, 2021 39.91 41.63 39.65 40.87 3,652,800 +0.62(+1.54%)
Jan 14, 2021 39.23 40.50 39.17 40.25 3,061,017 +1.65(+4.27%)
Jan 13, 2021 39.90 40.06 38.50 38.60 2,091,115 -0.90(-2.28%)
Jan 12, 2021 39.65 39.89 39.05 39.50 2,707,164 -0.13(-0.33%)
Jan 11, 2021 39.64 40.38 39.31 39.63 2,163,774 -0.54(-1.34%)
Jan 08, 2021 42.47 42.54 40.07 40.17 3,452,800 -2.22(-5.24%)
Jan 07, 2021 41.30 42.45 40.21 42.39 2,439,417 +1.45(+3.54%)
Jan 06, 2021 39.70 40.98 38.37 40.94 4,651,604 +1.24(+3.12%)
Jan 05, 2021 39.53 40.34 39.04 39.70 3,872,881 -0.13(-0.33%)
Jan 04, 2021 41.25 41.57 38.70 39.83 2,913,210 -0.98(-2.40%)
Dec 31, 2020 40.81 40.81 40.81 2,374,719 -1.47(-3.48%)
Dec 30, 2020 42.09 42.84 41.74 42.28 2,374,719 +0.37(+0.88%)
Dec 29, 2020 41.95 42.49 40.78 41.91 3,133,441 -0.01(-0.02%)
Dec 28, 2020 42.78 42.78 41.36 41.92 2,140,769 -0.35(-0.83%)
Dec 24, 2020 41.60 42.28 41.36 42.27 716,700 +0.71(+1.71%)
Dec 23, 2020 41.22 41.73 40.62 41.56 1,667,511 +0.51(+1.24%)
Dec 22, 2020 40.83 41.14 40.06 41.05 1,754,440 +0.32(+0.79%)
Dec 21, 2020 38.39 40.76 38.28 40.73 2,322,768 +1.29(+3.27%)
Dec 18, 2020 38.81 39.94 37.96 39.44 3,017,400 +1.27(+3.33%)
Dec 17, 2020 36.39 38.28 36.10 38.17 1,619,081 +2.39(+6.68%)
Dec 16, 2020 36.68 36.77 35.45 35.78 1,272,482 -0.62(-1.70%)
Dec 15, 2020 35.75 36.64 35.32 36.40 2,375,958 +0.96(+2.71%)
Dec 14, 2020 36.04 36.39 35.40 35.44 1,467,088 -0.33(-0.92%)
Dec 11, 2020 35.84 36.08 35.30 35.77 1,139,700 -0.26(-0.72%)
Dec 10, 2020 35.10 36.10 34.76 36.03 1,013,638 +0.55(+1.55%)
Dec 09, 2020 35.50 36.20 35.11 35.48 1,450,778 +0.18(+0.51%)
Dec 08, 2020 36.76 36.97 35.21 35.30 1,889,890 -1.70(-4.59%)
Dec 07, 2020 35.74 37.34 35.24 37.00 1,667,639 +1.70(+4.82%)
Dec 04, 2020 35.95 36.22 34.42 35.30 2,201,600 -0.63(-1.75%)
Dec 03, 2020 35.23 36.33 34.90 35.93 1,061,270 +0.70(+1.99%)
Dec 02, 2020 35.66 35.97 34.71 35.23 1,755,521 -0.70(-1.95%)
Dec 01, 2020 38.40 38.48 35.72 35.93 1,903,718 -1.48(-3.96%)
Nov 30, 2020 37.81 38.09 36.68 37.41 2,513,312 -0.52(-1.37%)
Nov 27, 2020 37.30 38.09 37.25 37.93 920,900 +0.60(+1.61%)
Nov 25, 2020 37.13 37.52 36.54 37.33 1,256,500 +0.24(+0.65%)
Nov 24, 2020 37.10 37.26 36.11 37.09 1,792,428 +0.31(+0.84%)
Nov 23, 2020 36.08 37.15 35.95 36.78 1,410,784 +1.02(+2.85%)
Nov 20, 2020 36.49 36.50 35.45 35.76 1,755,100 -0.98(-2.67%)
Nov 19, 2020 36.00 36.85 35.58 36.74 1,315,958 +0.69(+1.91%)
Nov 18, 2020 34.58 36.46 34.58 36.05 1,426,257 +0.24(+0.67%)
Nov 17, 2020 35.25 36.19 35.04 35.81 1,901,537 -0.05(-0.14%)
Nov 16, 2020 36.02 36.24 35.15 35.86 1,567,447 +1.03(+2.94%)
Nov 13, 2020 34.17 35.02 33.92 34.83 1,415,200 +1.00(+2.97%)
Nov 12, 2020 34.16 34.70 33.49 33.83 1,172,958 -0.55(-1.60%)
Nov 11, 2020 33.99 34.44 33.24 34.38 1,733,895 +0.58(+1.72%)
Nov 10, 2020 33.23 34.14 32.47 33.80 2,275,363 +1.59(+4.94%)
Nov 09, 2020 36.23 36.88 32.14 32.21 3,532,346 -1.88(-5.51%)
Nov 06, 2020 34.65 34.76 33.64 34.09 4,163,300 -0.56(-1.62%)
Nov 05, 2020 34.70 36.07 34.49 34.65 2,290,553 +0.55(+1.61%)
Nov 04, 2020 32.44 34.49 32.31 34.10 1,766,079 +1.42(+4.35%)
Nov 03, 2020 34.22 34.22 31.73 32.68 2,203,172 +0.01(+0.03%)
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.