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
2018-10-16 13.20 13.66 13.20 13.66 162,308
2018-10-15 12.94 13.245 12.89 13.17 95,531
2018-10-12 13.17 13.19 12.85 13.095 198,566
2018-10-11 13.63 13.72 13.34 13.425 161,593
2018-10-10 13.57 13.86 13.50 13.505 92,923
2018-10-09 14.00 14.04 13.48 13.485 126,540
2018-10-08 14.09 14.12 13.98 14.09 84,948
2018-10-05 13.82 13.97 13.61 13.945 188,403
2018-10-04 13.97 14.12 13.82 14.065 119,031
2018-10-03 14.495 14.57 14.225 14.23 144,546
2018-10-02 14.05 14.28 14.05 14.055 145,920
2018-10-01 14.61 14.63 14.09 14.115 117,146
2018-09-28 14.81 14.98 14.67 14.67 76,631
2018-09-27 14.85 15.00 14.76 14.79 93,836
2018-09-26 15.10 15.12 14.875 14.875 116,261
2018-09-25 15.37 15.37 15.10 15.21 103,859
2018-09-24 15.62 15.68 15.445 15.46 85,563
2018-09-21 15.45 15.84 15.45 15.685 193,608
2018-09-20 15.98 16.02 15.75 15.96 108,287
2018-09-19 16.26 16.26 15.97 15.995 84,574
2018-09-18 16.36 16.36 15.84 16.165 116,036
2018-09-17 16.44 16.44 16.14 16.235 87,993
2018-09-14 16.38 16.60 16.31 16.50 76,545
2018-09-13 16.96 16.98 16.16 16.195 206,965
2018-09-12 16.78 17.19 16.55 17.155 136,994
2018-09-11 16.61 16.86 16.33 16.79 46,417
2018-09-10 16.44 16.905 16.44 16.705 91,285
2018-09-07 15.96 16.13 15.805 15.945 116,077
2018-09-06 16.03 16.32 15.78 16.10 108,017
2018-09-05 15.75 15.98 15.62 15.975 81,527

» More Builders Firstsource Stock Price History

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