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
2018-01-19 22.64 22.64 22.28 22.29 172,943
2018-01-18 22.66 22.87 22.58 22.58 85,665
2018-01-17 22.32 22.86 22.21 22.82 87,895
2018-01-16 23.10 23.10 22.08 22.17 76,840
2018-01-12 22.68 22.89 22.62 22.815 102,308
2018-01-11 22.15 22.52 22.15 22.465 102,781
2018-01-10 22.61 22.61 22.08 22.08 76,628
2018-01-09 22.68 22.89 22.61 22.73 79,801
2018-01-08 22.82 22.82 22.44 22.69 93,240
2018-01-05 22.52 22.77 22.48 22.77 108,723
2018-01-04 22.59 22.59 22.15 22.38 94,535
2018-01-03 22.06 22.41 21.99 22.38 103,547
2018-01-02 21.91 21.99 21.63 21.99 110,998
2017-12-29 22.02 22.07 21.82 21.82 93,371
2017-12-28 21.76 21.855 21.65 21.855 80,489
2017-12-27 21.50 21.90 21.50 21.77 108,849
2017-12-26 21.41 21.77 21.35 21.66 68,457
2017-12-22 20.91 21.28 20.82 21.25 108,701
2017-12-21 20.50 21.02 20.47 20.97 75,044
2017-12-20 20.18 20.49 20.18 20.48 84,132
2017-12-19 20.42 20.64 20.10 20.16 80,655
2017-12-18 20.19 20.57 20.19 20.425 135,828
2017-12-15 19.91 20.31 19.83 20.07 95,880
2017-12-14 20.16 20.27 19.72 19.72 108,961
2017-12-13 20.24 20.55 20.05 20.05 95,564
2017-12-12 20.54 20.61 20.18 20.19 69,275
2017-12-11 20.59 20.69 20.37 20.405 51,198
2017-12-08 20.68 20.71 20.36 20.49 80,674
2017-12-07 20.16 20.65 20.16 20.52 68,015
2017-12-06 20.06 20.39 20.06 20.12 76,556

» More Builders Firstsource Stock Price History

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