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
2019-01-15 12.33 12.54 11.93 12.19 62,873
2019-01-14 12.41 12.62 12.37 12.405 93,292
2019-01-11 12.14 12.53 12.07 12.44 100,346
2019-01-10 12.48 12.60 12.33 12.42 101,703
2019-01-09 12.64 12.94 12.44 12.915 65,841
2019-01-08 12.64 12.69 12.43 12.545 140,382
2019-01-07 11.85 12.53 11.85 12.495 144,165
2019-01-04 11.80 12.11 11.72 12.105 93,676
2019-01-03 11.31 11.68 11.23 11.50 142,245
2019-01-02 10.58 11.49 10.58 11.46 186,849
2018-12-31 11.01 11.01 10.56 10.85 104,778
2018-12-28 10.96 11.11 10.62 10.92 148,657
2018-12-27 10.80 10.96 10.58 10.82 98,174
2018-12-26 10.21 10.74 10.18 10.74 139,303
2018-12-24 10.49 10.57 10.20 10.21 73,869
2018-12-21 11.00 11.10 10.59 10.72 108,320
2018-12-20 11.30 11.30 10.85 10.95 170,794
2018-12-19 11.41 11.94 11.375 11.375 166,354
2018-12-18 11.04 11.465 11.04 11.435 136,374
2018-12-17 11.09 11.27 10.795 10.885 157,017
2018-12-14 11.24 11.49 10.99 11.005 146,541
2018-12-13 11.56 11.62 11.18 11.20 85,074
2018-12-12 11.58 11.65 11.34 11.35 95,002
2018-12-11 11.78 11.87 11.31 11.41 109,456
2018-12-10 12.17 12.17 11.545 11.545 122,758
2018-12-07 12.38 12.76 12.03 12.045 99,417
2018-12-06 11.96 12.71 11.96 12.495 196,430
2018-12-04 13.87 13.87 12.24 12.245 210,016
2018-12-03 13.79 14.37 13.665 14.33 348,044
2018-11-30 13.43 13.53 13.33 13.51 64,228

» More Builders Firstsource Stock Price History

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