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
2017-11-17 18.63 19.35 18.63 19.15 123,072
2017-11-16 18.68 18.85 18.48 18.675 108,692
2017-11-15 18.15 18.67 18.13 18.57 78,482
2017-11-14 17.855 18.42 17.73 18.29 65,126
2017-11-13 18.37 18.62 17.98 18.00 87,826
2017-11-10 18.56 18.56 18.19 18.46 119,852
2017-11-09 17.06 18.40 16.98 18.35 165,100
2017-11-08 17.35 17.58 17.20 17.55 50,180
2017-11-07 17.77 17.77 17.29 17.45 38,100
2017-11-06 17.67 17.99 17.61 17.92 52,876
2017-11-03 17.36 17.62 17.25 17.62 81,526
2017-11-02 17.56 17.58 17.24 17.29 94,175
2017-11-01 18.06 18.10 17.90 18.01 56,105
2017-10-31 17.93 18.09 17.85 18.04 61,179
2017-10-30 17.71 17.85 17.57 17.78 38,546
2017-10-27 17.94 17.94 17.54 17.90 31,822
2017-10-26 17.63 18.07 17.63 17.885 39,731
2017-10-25 17.87 17.87 17.09 17.54 69,036
2017-10-24 18.21 18.30 18.06 18.07 45,407
2017-10-23 17.92 18.07 17.81 18.01 53,972
2017-10-20 17.45 18.175 17.45 17.82 87,086
2017-10-19 17.11 17.33 16.97 17.30 32,117
2017-10-18 17.23 17.27 17.15 17.22 41,474
2017-10-17 17.41 17.41 17.08 17.12 46,593
2017-10-16 17.33 17.49 17.26 17.375 38,393
2017-10-13 17.51 17.70 17.36 17.40 37,148
2017-10-12 17.59 17.74 17.47 17.69 56,186
2017-10-11 17.52 17.74 17.46 17.63 32,437
2017-10-10 17.71 17.71 17.28 17.435 49,256
2017-10-09 17.92 17.92 17.555 17.62 55,842

» More Builders Firstsource Stock Price History

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