Financial News

Builders FirstSource, Inc. - Common Stock (NY:BLDR)

121.35 +0.44 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 25, 2025 119.61 121.60 119.61 121.35 819,393 +0.44(+0.36%)
Apr 24, 2025 118.46 121.25 116.81 120.91 900,418 +3.65(+3.11%)
Apr 23, 2025 120.24 123.20 117.19 117.26 1,154,570 +1.16(+1.00%)
Apr 22, 2025 116.20 117.46 113.01 116.10 1,338,931 +2.02(+1.77%)
Apr 21, 2025 114.63 115.38 112.80 114.08 1,422,263 -2.86(-2.45%)
Apr 17, 2025 113.46 118.61 113.22 116.94 2,158,111 +3.88(+3.43%)
Apr 16, 2025 117.30 119.09 112.27 113.06 2,370,967 -5.16(-4.36%)
Apr 15, 2025 118.89 121.07 118.18 118.22 1,511,865 -1.28(-1.07%)
Apr 14, 2025 123.28 124.00 117.80 119.50 1,715,986 -1.40(-1.16%)
Apr 11, 2025 118.80 121.35 114.91 120.90 1,494,998 +0.96(+0.80%)
Apr 10, 2025 122.09 122.09 115.77 119.94 1,732,863 -4.79(-3.84%)
Apr 09, 2025 112.36 125.09 110.84 124.73 2,687,243 +10.90(+9.58%)
Apr 08, 2025 121.75 122.78 112.13 113.83 2,500,641 -5.08(-4.27%)
Apr 07, 2025 119.85 125.65 117.79 118.91 2,436,757 -5.05(-4.07%)
Apr 04, 2025 116.14 125.82 114.70 123.96 2,899,219 +4.14(+3.46%)
Apr 03, 2025 125.86 125.86 119.58 119.82 1,535,439 -11.30(-8.62%)
Apr 02, 2025 124.01 131.32 123.64 131.12 1,412,194 +5.51(+4.39%)
Apr 01, 2025 125.09 127.25 123.85 125.61 1,500,531 +0.67(+0.54%)
Mar 31, 2025 121.08 125.96 119.65 124.94 1,979,534 +0.43(+0.35%)
Mar 28, 2025 128.03 128.49 123.98 124.51 1,129,685 -3.52(-2.75%)
Mar 27, 2025 128.58 129.41 126.85 128.03 789,466 -0.96(-0.74%)
Mar 26, 2025 130.02 131.49 127.86 128.99 851,359 -1.86(-1.42%)
Mar 25, 2025 130.45 132.35 129.24 130.85 992,193 -0.88(-0.67%)
Mar 24, 2025 128.27 131.90 127.73 131.73 1,371,780 +5.27(+4.17%)
Mar 21, 2025 126.88 127.00 124.33 126.46 4,153,432 -2.30(-1.79%)
Mar 20, 2025 127.50 132.34 126.97 128.76 1,488,366 +0.47(+0.37%)
Mar 19, 2025 127.67 129.97 126.07 128.29 1,623,906 +0.57(+0.45%)
Mar 18, 2025 127.51 129.09 126.23 127.72 1,306,958 -0.43(-0.34%)
Mar 17, 2025 126.13 129.62 126.00 128.15 1,017,967 +1.96(+1.55%)
Mar 14, 2025 125.82 126.36 123.33 126.19 1,919,858 +3.39(+2.76%)
Mar 13, 2025 129.28 129.49 122.49 122.80 1,730,932 -6.66(-5.14%)
Mar 12, 2025 131.00 131.59 128.45 129.46 1,670,382 -0.54(-0.42%)
Mar 11, 2025 135.48 136.79 128.80 130.00 1,649,404 -5.58(-4.12%)
Mar 10, 2025 133.40 139.18 132.84 135.58 1,865,066 +1.07(+0.80%)
Mar 07, 2025 134.00 135.70 131.20 134.51 1,048,984 +0.24(+0.18%)
Mar 06, 2025 131.68 134.78 131.68 134.27 2,083,797 +0.57(+0.43%)
Mar 05, 2025 131.12 135.41 130.39 133.70 1,760,242 +3.31(+2.54%)
Mar 04, 2025 131.56 134.19 127.45 130.39 2,961,543 -4.53(-3.36%)
Mar 03, 2025 138.86 140.39 133.80 134.92 1,283,297 -4.07(-2.93%)
Feb 28, 2025 139.05 140.34 136.35 138.99 1,555,392 -0.16(-0.11%)
Feb 27, 2025 141.24 141.99 139.10 139.15 1,457,759 -2.93(-2.06%)
Feb 26, 2025 141.38 143.33 139.72 142.08 1,890,709 +1.30(+0.92%)
Feb 25, 2025 139.41 143.32 138.13 140.78 2,918,572 +2.20(+1.59%)
Feb 24, 2025 136.23 138.98 134.73 138.58 2,429,657 +1.23(+0.90%)
Feb 21, 2025 144.56 146.00 133.66 137.35 3,485,093 -7.04(-4.88%)
Feb 20, 2025 145.15 149.00 141.43 144.39 2,758,436 -0.40(-0.28%)
Feb 19, 2025 145.00 146.19 143.68 144.79 2,627,178 -3.16(-2.14%)
Feb 18, 2025 153.79 153.91 147.45 147.95 1,807,911 -5.95(-3.87%)
Feb 14, 2025 154.15 157.96 152.91 153.90 1,468,643 +1.40(+0.92%)
Feb 13, 2025 151.72 153.42 150.31 152.50 1,392,612 +1.74(+1.15%)
Feb 12, 2025 148.82 151.73 147.10 150.76 1,573,741 -5.40(-3.46%)
Feb 11, 2025 155.20 159.00 154.76 156.16 710,996 +0.44(+0.28%)
Feb 10, 2025 155.95 157.34 154.13 155.72 1,093,897 +1.79(+1.16%)
Feb 07, 2025 159.17 159.17 152.60 153.93 1,788,090 -5.94(-3.72%)
Feb 06, 2025 163.55 164.42 159.16 159.87 1,401,375 -2.22(-1.37%)
Feb 05, 2025 165.70 165.70 161.53 162.09 1,302,549 -1.34(-0.82%)
Feb 04, 2025 163.59 165.58 161.06 163.43 1,364,533 +0.52(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback