BLDR

Builders FirstSource, Inc. Historical Stock Prices

$5.925
*  
0.015
0.25%
Get BLDR Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading BLDR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.91  6.03  5.85  5.925 338,306
07/31/2014 6.13 6.13 5.91 5.94 713,033
07/30/2014 6.12 6.25 6.08 6.23 734,861
07/29/2014 5.88 6.14 5.77 6.07 916,028
07/28/2014 5.96 6.05 5.64 5.85 1,644,393
07/25/2014 6.34 6.6 5.95 6 1,311,095
07/24/2014 6.78 6.81 6.58 6.58 330,445
07/23/2014 6.82 6.9 6.71 6.73 219,469
07/22/2014 6.78 6.81 6.66 6.81 326,219
07/21/2014 6.72 6.749 6.56 6.59 361,009
07/18/2014 6.6 6.8 6.57 6.78 273,302
07/17/2014 6.81 6.97 6.61 6.63 450,646
07/16/2014 6.92 6.9544 6.805 6.9 255,263
07/15/2014 6.85 7.01 6.79 6.86 317,920
07/14/2014 7.06 7.06 6.83 6.86 248,029
07/11/2014 6.87 7.03 6.86 6.97 286,153
07/10/2014 6.78 6.957 6.67 6.85 653,797
07/09/2014 7.2 7.2 6.93 6.94 263,091
07/08/2014 7.23 7.25 7.04 7.14 279,730
07/07/2014 7.63 7.68 7.24 7.27 397,160
07/03/2014 7.6 7.75 7.59 7.62 125,444
07/02/2014 7.76 7.92 7.58 7.58 190,084
07/01/2014 7.44 7.86 7.44 7.76 513,427
06/30/2014 7.34 7.55 7.27 7.48 340,664
06/27/2014 7.23 7.435 7.18 7.36 342,817
06/26/2014 7.31 7.335 7.14 7.3 286,748
06/25/2014 7.37 7.538 7.29 7.3 473,613
06/24/2014 7.41 7.68 7.34 7.41 319,626
06/23/2014 7.36 7.53 7.35 7.45 213,978
06/20/2014 7.6 7.62 7.33 7.35 357,551
06/19/2014 7.5 7.62 7.49 7.545 175,738
06/18/2014 7.5 7.588 7.385 7.5 194,781
06/17/2014 7.48 7.59 7.37 7.51 207,988
06/16/2014 7.51 7.59 7.36 7.52 243,854
06/13/2014 7.7 7.709 7.45 7.53 241,678
06/12/2014 7.7 7.806 7.625 7.67 212,396
06/11/2014 7.89 7.9 7.63 7.74 367,168
06/10/2014 8.03 8.03 7.815 7.97 222,811
06/09/2014 7.57 8.03 7.57 8.03 493,056
06/06/2014 7.33 7.57 7.31 7.54 259,105
06/05/2014 7.15 7.375 7.14 7.26 322,821
06/04/2014 7.12 7.17 7.0301 7.14 191,400
06/03/2014 7.04 7.2 7 7.13 454,298
06/02/2014 7.19 7.19 6.98 7.1 243,020
05/30/2014 7.19 7.29 7.1 7.18 308,268
05/29/2014 7.25 7.42 7.15 7.17 470,822
05/28/2014 7.34 7.4 7.26 7.37 280,441
05/27/2014 7.41 7.53 7.28 7.33 261,585
05/23/2014 7.2 7.41 7.16 7.31 515,339
05/22/2014 7.07 7.23 7.03 7.21 233,764
05/21/2014 7.08 7.21 7.025 7.05 233,243
05/20/2014 7.16 7.2 6.98 7.06 438,339
05/19/2014 7.13 7.2966 7.05 7.195 256,559
05/16/2014 7.11 7.159 7.02 7.14 316,911
05/15/2014 7.12 7.18 6.92 7.13 431,096
05/14/2014 7.45 7.45 7.12 7.18 670,160
05/13/2014 7.65 7.69 7.425 7.48 568,032
05/12/2014 7.47 7.76 7.41 7.64 306,789
05/09/2014 7.31 7.51 7.31 7.4 439,538
05/08/2014 7.42 7.61 7.34 7.38 370,747
05/07/2014 7.55 7.55 7.31 7.41 459,590
05/06/2014 7.82 7.829 7.49 7.52 588,406
05/05/2014 8.07 8.12 7.82 7.87 292,141
05/02/2014 7.94 8.25 7.79 8.11 382,541
05/01/2014 7.8 7.98 7.72 7.9 408,882
04/30/2014 7.85 7.91 7.7 7.85 493,516
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?