BLDR

Builders FirstSource, Inc. Historical Stock Prices

$15.04
*  
0.29
1.97%
Get BLDR Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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  14.84  15.20  14.695  15.04 2,202,703
07/31/2015 14.84 15.2 14.695 15.04 2,201,241
07/30/2015 14.01 14.77 13.66 14.75 3,789,635
07/29/2015 13.37 13.86 13.29 13.8 8,712,435
07/28/2015 12.99 13.62 12.644 12.9 1,632,930
07/27/2015 13.04 13.45 12.39 13.21 1,140,725
07/24/2015 14.5 14.5 13.39 13.39 1,614,836
07/23/2015 13.8 14.09 13.74 13.95 1,890,857
07/22/2015 13.32 13.9 13.19 13.85 1,604,232
07/21/2015 13.07 13.42 12.98 13.39 785,168
07/20/2015 12.79 13.1 12.55 13.02 376,533
07/17/2015 12.45 12.74 12.41 12.71 470,310
07/16/2015 12.25 12.5 12.22 12.43 494,077
07/15/2015 12.66 12.66 12.13 12.23 362,864
07/14/2015 12.65 12.85 12.57 12.62 205,138
07/13/2015 12.9 12.9 12.5 12.68 295,966
07/10/2015 12.3 12.71 12.28 12.69 186,373
07/09/2015 12.29 12.49 12.19 12.2 374,661
07/08/2015 12.48 12.48 11.98 12.05 266,833
07/07/2015 12.68 12.68 12.12 12.59 393,181
07/06/2015 12.58 12.89 12.51 12.69 251,341
07/02/2015 12.86 13.0024 12.56 12.67 227,385
07/01/2015 13.04 13.19 12.63 12.85 278,760
06/30/2015 12.83 12.95 12.65 12.84 1,024,002
06/29/2015 13.29 13.325 12.71 12.78 490,578
06/26/2015 13.63 13.74 13.37 13.39 699,198
06/25/2015 13.6 13.83 13.45 13.62 319,719
06/24/2015 13.86 14.24 13.45 13.6 641,462
06/23/2015 13.62 13.88 13.5 13.85 471,750
06/22/2015 13.83 13.84 13.47 13.58 441,395
06/19/2015 13.36 13.77 13.28 13.69 3,276,516
06/18/2015 13.34 13.5202 13.27 13.31 577,298
06/17/2015 13.31 13.64 13.04 13.25 433,174
06/16/2015 13.05 13.29 12.93 13.28 532,789
06/15/2015 12.59 13.24 12.4008 13.08 1,093,516
06/12/2015 12.5 12.57 12.25 12.35 320,234
06/11/2015 12.52 12.61 12.21 12.54 624,327
06/10/2015 12.26 12.56 12.26 12.55 274,461
06/09/2015 12.34 12.47 12.11 12.18 270,820
06/08/2015 12.35 12.59 12.3 12.4 244,766
06/05/2015 12.23 12.55 12.05 12.35 353,372
06/04/2015 12.58 12.722 12.2 12.23 151,922
06/03/2015 12.5 12.8 12.44 12.67 313,318
06/02/2015 12.19 12.5 12.06 12.4 255,395
06/01/2015 12.37 12.496 11.924 12.25 315,848
05/29/2015 12.35 12.548 12.16 12.28 234,823
05/28/2015 12.49 12.68 12.15 12.39 355,905
05/27/2015 12.49 12.74 12.2915 12.59 367,385
05/26/2015 12.57 12.67 12.3 12.44 318,986
05/22/2015 12.93 12.97 12.55 12.6 303,481
05/21/2015 12.91 13.16 12.87 12.93 168,723
05/20/2015 13.25 13.29 12.84 12.95 237,349
05/19/2015 12.96 13.35 12.89 13.27 1,043,139
05/18/2015 12.69 12.83 12.38 12.79 475,936
05/15/2015 12.74 12.8 12.52 12.71 341,280
05/14/2015 12.61 12.92 12.35 12.795 331,828
05/13/2015 12.71 12.83 12.41 12.53 313,500
05/12/2015 12.65 12.74 12.445 12.68 325,502
05/11/2015 12.89 12.99 12.66 12.72 378,696
05/08/2015 12.84 12.95 12.8 12.86 348,539
05/07/2015 12.6 12.85 12.47 12.78 346,202
05/06/2015 12.54 12.806 12.38 12.63 597,995
05/05/2015 12.75 12.89 12.37 12.52 706,945
05/04/2015 12.74 13 12.63 12.86 767,271
05/01/2015 12.74 13.1 12.7 12.91 672,858
04/30/2015 12.82 12.89 12.56 12.76 667,795
04/29/2015 12.95 13.02 12.74 12.875 432,854
04/28/2015 13.08 13.14 12.7 13.06 635,691
04/27/2015 12.79 13.8 12.7 13.125 1,365,995
04/24/2015 12.92 13.17 12.3 12.79 897,435
04/23/2015 12.92 13.04 12.67 12.88 610,809
04/22/2015 13 13.15 12.84 13 652,820
04/21/2015 12.84 13.24 12.64 13.09 1,039,736
04/20/2015 13.07 13.49 12.8338 12.85 1,444,170
04/17/2015 13.59 13.86 12.98 12.99 1,995,063
04/16/2015 13.35 13.92 13.23 13.91 2,274,542
04/15/2015 13.7 13.75 12.79 13.67 4,311,444
04/14/2015 12.63 14.05 12.59 13.59 12,222,470
04/13/2015 11 11.74 10.5 11.57 17,360,560
04/10/2015 6.91 6.93 6.82 6.9 141,164
04/09/2015 7.02 7.05 6.81 6.84 245,294
04/08/2015 6.9 7 6.86 7 126,814
04/07/2015 6.99 7 6.87 6.89 254,980
04/06/2015 6.98 7.0799 6.9 6.9 223,699
04/02/2015 6.7 6.99 6.7 6.98 415,336
04/01/2015 6.63 6.72 6.54 6.7 236,883
03/31/2015 6.62 6.83 6.6 6.67 232,551
03/30/2015 6.6 6.71 6.55 6.63 223,411
03/27/2015 6.25 6.56 6.25 6.52 821,721
03/26/2015 6.3 6.34 6.17 6.18 190,251
03/25/2015 6.4 6.48 6.3 6.33 132,321
03/24/2015 6.34 6.45 6.29 6.44 116,619
03/23/2015 6.26 6.45 6.26 6.35 154,325
03/20/2015 6.06 6.31 6.06 6.28 248,841
03/19/2015 6.05 6.14 5.98 6.02 76,931
03/18/2015 6 6.12 5.9 6.11 133,063
03/17/2015 5.91 6.05 5.8316 6.02 219,992
03/16/2015 6.01 6.04 5.8901 5.95 114,019
03/13/2015 6.04 6.04 5.83 6 109,114
03/12/2015 6 6.07 5.96 6.03 129,580
03/11/2015 5.87 5.97 5.81 5.93 113,365
03/10/2015 5.94 5.99 5.87 5.87 215,838
03/09/2015 6.08 6.11 5.96 6 170,905
03/06/2015 5.9 6.13 5.85 6.06 360,712
03/05/2015 6.02 6.07 5.91 5.96 143,353
03/04/2015 6.02 6.05 5.91 6.04 130,244
03/03/2015 6.15 6.18 5.96 6.02 145,580
03/02/2015 6.01 6.195 6.01 6.16 295,714
02/27/2015 6.16 6.17 6.01 6.03 393,528
02/26/2015 6.23 6.25 6.06 6.15 331,444
02/25/2015 6.43 6.43 6.17 6.2 151,681
02/24/2015 6.36 6.46 6.3 6.4 181,242
02/23/2015 6.56 6.56 6.175 6.3 283,715
02/20/2015 6.97 6.97 6.15 6.5 695,129
02/19/2015 6.78 7.06 6.76 7.02 350,414
02/18/2015 6.74 6.86 6.7001 6.77 98,092
02/17/2015 6.7 6.82 6.63 6.73 96,524
02/13/2015 6.46 6.6777 6.44 6.66 161,814
02/12/2015 6.39 6.54 6.35 6.44 135,781
02/11/2015 6.3 6.4144 6.26 6.35 87,336
02/10/2015 6.31 6.45 6.21 6.34 130,158
02/09/2015 6.28 6.4 6.24 6.27 77,597
02/06/2015 6.29 6.38 6.2 6.29 80,174
02/05/2015 6.1 6.33 6.07 6.29 121,800
02/04/2015 6.14 6.22 6.05 6.07 107,960
02/03/2015 6.06 6.26 6.06 6.2 142,841
02/02/2015 5.97 6.06 5.88 6 114,814
01/30/2015 6.19 6.29 5.9 5.92 170,486
01/29/2015 6.04 6.31 5.96 6.25 184,251
01/28/2015 6.18 6.22 5.96 5.99 128,077
01/27/2015 6.04 6.18 5.99 6.11 159,061
01/26/2015 5.96 6.13 5.85 6.13 197,270
01/23/2015 5.88 5.98 5.88 5.92 167,540
01/22/2015 5.83 5.93 5.765 5.88 236,334
01/21/2015 5.89 5.9952 5.71 5.75 168,897
01/20/2015 6.1 6.1 5.88 5.93 142,627
01/16/2015 6.01 6.23 5.96 6.11 277,051
01/15/2015 6.32 6.34 6.016 6.04 167,828
01/14/2015 6.22 6.36 6.21 6.33 119,475
01/13/2015 6.5 6.57 6.24 6.3 283,795
01/12/2015 6.58 6.58 6.33 6.4 275,087
01/09/2015 6.54 6.73 6.49 6.6 128,698
01/08/2015 6.52 6.64 6.4 6.56 292,774
01/07/2015 6.49 6.59 6.4 6.42 223,571
01/06/2015 6.64 6.68 6.33 6.4 151,811
01/05/2015 6.66 6.77 6.58 6.63 112,987
01/02/2015 6.94 7.01 6.6 6.75 220,233
12/31/2014 6.86 6.98 6.75 6.87 161,958
12/30/2014 6.85 6.92 6.69 6.85 113,119
12/29/2014 6.82 6.95 6.81 6.85 105,027
12/26/2014 6.65 6.84 6.6335 6.82 107,885
12/24/2014 6.69 6.73 6.6 6.64 64,976
12/23/2014 6.76 6.78 6.59 6.69 156,648
12/22/2014 6.65 6.79 6.59 6.73 103,927
12/19/2014 6.57 6.72 6.4501 6.66 318,505
12/18/2014 6.62 6.62 6.44 6.59 171,802
12/17/2014 6.15 6.51 6.1018 6.51 185,261
12/16/2014 6.1 6.28 6.04 6.15 236,957
12/15/2014 6.15 6.23 5.9666 6.1 199,507
12/12/2014 6.15 6.19 6.02 6.11 212,136
12/11/2014 6.43 6.5 6.22 6.26 275,411
12/10/2014 6.69 6.72 6.33 6.38 231,173
12/09/2014 6.45 6.76 6.33 6.74 173,723
12/08/2014 6.65 6.72 6.49 6.55 165,421
12/05/2014 6.39 6.7001 6.33 6.65 273,736
12/04/2014 6.56 6.61 6.41 6.52 223,749
12/03/2014 6.53 6.76 6.51 6.67 292,427
12/02/2014 6.16 6.52 6.16 6.51 307,144
12/01/2014 6.16 6.2 6.06 6.12 221,781
11/28/2014 6.28 6.3 6.14 6.16 127,224
11/26/2014 6.39 6.5325 6.2 6.27 161,522
11/25/2014 6.44 6.57 6.36 6.41 239,027
11/24/2014 6.15 6.421 6.15 6.4 265,881
11/21/2014 6.27 6.31 6.08 6.16 164,373
11/20/2014 5.73 6.16 5.73 6.15 196,637
11/19/2014 5.92 5.92 5.74 5.78 148,617
11/18/2014 5.78 5.95 5.78 5.92 126,804
11/17/2014 5.97 6 5.76 5.77 206,981
11/14/2014 5.86 5.98 5.8 5.95 186,852
11/13/2014 5.99 6.04 5.83 5.84 155,070
11/12/2014 5.87 6.04 5.87 6 249,614
11/11/2014 5.9 5.96 5.84 5.92 192,742
11/10/2014 5.9 6.0298 5.83 5.9 180,463
11/07/2014 5.83 5.88 5.76 5.87 190,399
11/06/2014 5.92 5.98 5.835 5.88 209,231
11/05/2014 5.83 5.99 5.73 5.925 283,682
11/04/2014 5.87 5.9 5.73 5.76 161,631
11/03/2014 5.92 5.96 5.82 5.88 309,320
10/31/2014 6.01 6.04 5.82 5.93 391,575
10/30/2014 5.7 5.885 5.6 5.87 264,773
10/29/2014 5.68 5.75 5.55 5.73 355,689
10/28/2014 5.5 5.7 5.39 5.69 944,670
10/27/2014 5.8 5.8 5.44 5.45 365,825
10/24/2014 5.36 5.95 5.181 5.74 568,230
10/23/2014 5.55 5.75 5.46 5.63 223,363
10/22/2014 5.59 5.69 5.46 5.49 212,370
10/21/2014 5.59 5.63 5.52 5.565 221,421
10/20/2014 5.33 5.59 5.33 5.53 380,666
10/17/2014 5.29 5.39 5.15 5.37 488,417
10/16/2014 5 5.27 5 5.2 307,425
10/15/2014 4.88 5.18 4.85 5.125 487,099
10/14/2014 5.07 5.11 4.92 5 332,935
10/13/2014 4.95 5.06 4.94 4.97 406,579
10/10/2014 5.03 5.13 4.85 4.92 367,822
10/09/2014 5.29 5.345 5.02 5.07 632,307
10/08/2014 5.2 5.37 5.09 5.35 328,078
10/07/2014 5.34 5.4 5.2016 5.21 181,121
10/06/2014 5.5 5.606 5.35 5.37 202,225
10/03/2014 5.61 5.7 5.43 5.46 206,502
10/02/2014 5.38 5.55 5.3 5.51 477,012
10/01/2014 5.46 5.538 5.31 5.355 423,278
09/30/2014 5.66 5.7 5.44 5.45 383,385
09/29/2014 5.63 5.68 5.1 5.67 534,502
09/26/2014 5.73 5.75 5.595 5.73 374,218
09/25/2014 5.8 5.84 5.7118 5.73 358,161
09/24/2014 5.89 5.89 5.69 5.8 857,035
09/23/2014 5.85 5.95 5.84 5.88 253,665
09/22/2014 6.12 6.15 5.845 5.88 273,890
09/19/2014 6.46 6.46 6.07 6.15 354,556
09/18/2014 6.41 6.44 6.35 6.41 285,345
09/17/2014 6.29 6.46 6.21 6.4 442,302
09/16/2014 6.23 6.33 6.21 6.25 225,533
09/15/2014 6.44 6.47 6.262 6.27 259,092
09/12/2014 6.61 6.61 6.46 6.46 328,967
09/11/2014 6.47 6.71 6.47 6.63 256,083
09/10/2014 6.68 6.74 6.45 6.56 482,496
09/09/2014 6.87 6.89 6.66 6.67 212,760
09/08/2014 6.78 6.92 6.75 6.86 139,133
09/05/2014 6.72 6.84 6.67 6.81 193,269
09/04/2014 6.73 6.94 6.67 6.74 275,328
09/03/2014 7.08 7.0872 6.72 6.74 250,578
09/02/2014 6.91 7.12 6.87 7.01 232,661
08/29/2014 6.89 6.96 6.82 6.9 171,153
08/28/2014 6.81 6.93 6.7802 6.85 152,851
08/27/2014 6.9 6.94 6.8199 6.88 108,352
08/26/2014 6.96 6.97 6.8 6.87 181,355
08/25/2014 6.8 6.95 6.75 6.94 279,353
08/22/2014 6.81 6.83 6.73 6.76 143,896
08/21/2014 6.77 6.83 6.6845 6.82 231,790
08/20/2014 6.83 6.85 6.623 6.81 323,840
08/19/2014 6.52 6.85 6.52 6.83 523,644
08/18/2014 6.37 6.48 6.31 6.48 258,888
08/15/2014 6.34 6.38 6.145 6.31 275,023
08/14/2014 6.15 6.26 6.1041 6.25 114,078
08/13/2014 6.13 6.21 6.08 6.14 115,665
08/12/2014 6.26 6.26 6.08 6.12 180,763
08/11/2014 6.31 6.44 6.2 6.3 192,628
08/08/2014 6.1 6.31 6.08 6.3 212,653
08/07/2014 6.14 6.21 6.02 6.06 202,700
08/06/2014 6.07 6.1899 6.05 6.12 352,162
08/05/2014 6.03 6.15 5.96 6.11 361,002
08/04/2014 5.95 6.1255 5.93 6.09 319,322
08/01/2014 5.91 6.03 5.85 5.925 337,212
07/31/2014 6.13 6.13 5.91 5.94 713,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?