Quantcast
BLDR

Builders FirstSource, Inc. Common Stock Historical Stock Prices

$15.6
*  
0.17
1.08%
Get BLDR Alerts
*Delayed - data as of Jul. 26, 2017  -  Find a broker to begin trading BLDR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BLDR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2017 TO 26-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.81 15.91 15.57 15.60 623,245
07/26/2017 15.81 15.91 15.57 15.6 623,245
07/25/2017 15.63 15.795 15.41 15.77 637,987
07/24/2017 15.79 15.875 15.47 15.52 387,047
07/21/2017 16.1 16.16 15.785 15.85 379,747
07/20/2017 15.95 16.095 15.81 16.05 415,455
07/19/2017 15.83 16.13 15.8 15.98 359,436
07/18/2017 15.91 16.0561 15.73 15.83 313,870
07/17/2017 15.87 16.055 15.62 16.02 450,811
07/14/2017 15.82 16.07 15.72 15.93 356,984
07/13/2017 15.75 15.875 15.64 15.85 401,613
07/12/2017 15.75 16.1 15.58 15.82 518,709
07/11/2017 15.53 15.94 15.53 15.69 589,180
07/10/2017 15.6 15.7 15.35 15.61 585,117
07/07/2017 15.16 15.63 15.16 15.59 661,322
07/06/2017 15.25 15.33 15 15.13 893,534
07/05/2017 15.24 15.51 15.07 15.43 528,152
07/03/2017 15.3 15.425 15.1802 15.34 273,481
06/30/2017 15.08 15.425 15 15.32 587,691
06/29/2017 15.43 15.5461 14.88 15.01 832,204
06/28/2017 14.96 15.55 14.89 15.43 588,476
06/27/2017 14.89 15.145 14.8053 14.85 753,436
06/26/2017 15.13 15.25 14.85 14.95 670,618
06/23/2017 14.81 15.13 14.63 15.1 1,850,551
06/22/2017 14.73 14.94 14.62 14.8 1,193,067
06/21/2017 15.1 15.1 14.66 14.7 608,710
06/20/2017 15.3 15.36 14.99 15.04 676,107
06/19/2017 15.41 15.57 15.13 15.33 1,167,755
06/16/2017 15.24 15.35 15.07 15.31 1,134,244
06/15/2017 15.37 15.63 15.18 15.36 739,805
06/14/2017 15.37 15.6199 15.22 15.57 962,759
06/13/2017 14.94 15.36 14.92 15.31 1,064,128
06/12/2017 14.8 15.03 14.79 14.89 842,413
06/09/2017 14.88 15.035 14.53 14.79 1,359,265
06/08/2017 14.22 15.07 14.14 14.9 1,390,993
06/07/2017 13.97 14.25 13.885 14.23 1,410,948
06/06/2017 13.89 14.12 13.8 13.96 735,042
06/05/2017 14.4 14.4 14.03 14.05 743,374
06/02/2017 13.97 14.48 13.95 14.42 849,240
06/01/2017 13.73 14.03 13.6 13.95 1,281,027
05/31/2017 13.47 13.68 13.33 13.66 1,480,274
05/30/2017 13.83 13.83 13.37 13.52 999,983
05/26/2017 13.77 13.9 13.57 13.89 1,001,945
05/25/2017 13.85 13.97 13.71 13.81 895,024
05/24/2017 13.93 13.99 13.695 13.77 746,006
05/23/2017 14.25 14.26 13.875 13.94 1,143,587
05/22/2017 14.3 14.36 14.05 14.16 819,131
05/19/2017 14.03 14.41 13.95 14.22 1,114,942
05/18/2017 13.98 14.1 13.81 13.93 1,188,257
05/17/2017 14.27 14.54 13.95 14.02 1,715,535
05/16/2017 14.56 14.71 14.31 14.67 1,556,742
05/15/2017 14.25 14.48 14.19 14.47 1,720,996
05/12/2017 14.68 14.8 14.21 14.24 1,671,866
05/11/2017 14.76 14.89 14.49 14.81 1,741,721
05/10/2017 15.32 15.35 14.745 14.89 2,654,709
05/09/2017 15.89 16.23 14.75 15.34 4,148,208
05/08/2017 15.97 16.04 15.29 15.5 1,779,048
05/05/2017 16.07 16.08 15.86 16.01 798,772
05/04/2017 15.92 16.1 15.8 16.05 760,482
05/03/2017 16.27 16.4 15.825 15.91 1,380,839
05/02/2017 16.3 16.5 16.09 16.39 1,657,976
05/01/2017 16.01 16.23 15.933 16.21 1,205,586
04/28/2017 16.09 16.15 15.87 16.01 1,177,569
04/27/2017 16.01 16.17 15.86 16.05 906,299
04/26/2017 16.13 16.22 15.96 16 1,149,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for BLDR





Research Brokers before you trade

Want to trade FX?





Smart Portfolio