BUILDERS FIRSTSOURCE Historical Stock Price

Below is the stock price history for Builders Firstsource BLDR. Data is recorded each day for the historical open, high, low, close and volume. The Builders Firstsource stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Builders Firstsource Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 19.52 19.52 18.88 19.22 62,299
2018-04-18 19.79 19.94 19.69 19.73 57,497
2018-04-17 19.75 19.86 19.55 19.80 44,638
2018-04-16 19.13 19.83 19.13 19.64 54,923
2018-04-13 19.24 19.43 19.11 19.24 40,507
2018-04-12 19.19 19.38 19.10 19.25 58,843
2018-04-11 19.13 19.47 19.13 19.18 46,550
2018-04-10 19.31 19.46 19.16 19.37 42,999
2018-04-09 19.71 19.80 19.11 19.11 61,037
2018-04-06 19.86 20.10 19.42 19.71 73,415
2018-04-05 19.74 20.10 19.74 19.89 56,751
2018-04-03 18.86 19.14 18.80 18.94 70,280
2018-04-02 19.86 19.99 18.50 18.78 89,180
2018-03-29 19.75 20.06 19.69 19.90 34,468
2018-03-28 19.68 20.01 19.53 19.64 37,195
2018-03-27 19.91 20.01 19.50 19.56 54,548
2018-03-26 20.19 20.28 19.74 20.15 78,668
2018-03-23 20.30 20.48 19.92 19.92 39,646
2018-03-22 20.93 20.93 20.35 20.35 40,587
2018-03-21 20.91 21.22 20.91 21.07 33,262
2018-03-20 20.80 20.87 20.66 20.67 26,619
2018-03-19 20.68 20.82 20.44 20.70 60,576
2018-03-16 21.06 21.10 20.845 20.85 122,854
2018-03-15 21.58 21.58 20.99 21.00 45,088
2018-03-14 21.79 21.87 21.48 21.81 61,538
2018-03-13 21.98 22.07 21.71 21.90 62,226
2018-03-12 21.635 21.715 21.61 21.675 61,870
2018-03-09 21.35 21.58 21.35 21.55 67,725
2018-03-08 21.93 21.93 21.08 21.145 55,107
2018-03-07 21.43 21.695 21.24 21.62 55,572

» More Builders Firstsource Stock Price History

To see other companies like Builders Firstsource (BLDR), view our stock market today for news, and other data.