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
2018-07-20 18.46 18.51 18.21 18.215 25,469
2018-07-19 18.18 18.62 18.18 18.57 57,568
2018-07-18 18.10 18.31 18.04 18.27 44,677
2018-07-17 18.03 18.48 18.03 18.33 97,171
2018-07-16 18.23 18.25 17.88 17.93 59,463
2018-07-13 18.16 18.22 18.01 18.18 28,013
2018-07-12 18.10 18.16 17.65 18.10 75,445
2018-07-11 18.29 18.38 18.18 18.18 35,434
2018-07-10 18.78 18.84 18.435 18.46 38,149
2018-07-09 18.38 18.795 18.33 18.795 56,594
2018-07-06 18.52 18.52 18.20 18.20 62,047
2018-07-05 18.46 18.46 18.11 18.43 47,072
2018-07-03 18.50 18.50 18.23 18.38 24,625
2018-07-02 18.16 18.315 18.06 18.315 35,268
2018-06-29 18.17 18.69 18.13 18.295 88,726
2018-06-28 18.14 18.21 17.76 18.105 100,967
2018-06-27 18.87 18.88 18.16 18.16 91,797
2018-06-26 18.30 18.865 18.29 18.865 72,670
2018-06-25 18.38 18.38 18.07 18.22 85,864
2018-06-22 18.94 18.94 18.33 18.505 71,551
2018-06-21 19.51 19.51 18.94 19.03 35,230
2018-06-20 19.16 19.56 18.97 19.555 74,991
2018-06-19 18.76 19.00 18.50 18.94 67,583
2018-06-18 18.75 18.98 18.60 18.90 89,658
2018-06-15 19.06 19.13 18.57 18.88 100,760
2018-06-14 19.59 19.59 18.95 19.125 116,380
2018-06-13 20.60 20.60 19.61 19.65 121,533
2018-06-12 20.28 20.775 20.16 20.75 66,369
2018-06-11 20.41 20.51 20.19 20.31 47,273
2018-06-08 19.89 20.315 19.76 20.315 73,018

» More Builders Firstsource Stock Price History

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