BLDR

Builders FirstSource, Inc. Historical Stock Prices

$8.69
*  
0.11
 negative 
1.28%
Get BLDR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BLDR After Hours
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  8.57  8.75  8.52  8.69 193,940
04/16/2014 8.44 8.65 8.32 8.58 347,927
04/15/2014 8.51 8.62 8.162 8.39 470,303
04/14/2014 8.48 8.66 8.43 8.5 573,452
04/11/2014 8.39 8.6 8.2601 8.42 392,765
04/10/2014 8.77 8.77 8.375 8.46 549,312
04/09/2014 8.56 8.77 8.54 8.76 444,768
04/08/2014 8.7 8.73 8.53 8.56 269,329
04/07/2014 8.9 8.92 8.485 8.69 439,439
04/04/2014 9.15 9.4 8.84 8.91 686,273
04/03/2014 9 9.11 8.8 9.07 465,056
04/02/2014 9.1 9.11 8.91 8.99 510,869
04/01/2014 9.12 9.25 9.03 9.07 622,193
03/31/2014 8.65 9.16 8.37 9.1 2,066,435
03/28/2014 7.94 8.23 7.93 8.04 302,817
03/27/2014 7.97 8.11 7.88 7.97 432,810
03/26/2014 8.59 8.68 8 8 481,399
03/25/2014 8.37 8.58 8.37 8.49 433,127
03/24/2014 8.24 8.4 8.09 8.32 623,662
03/21/2014 8.55 8.55 8.19 8.19 394,347
03/20/2014 8.47 8.55 8.3 8.49 308,959
03/19/2014 8.64 8.729 8.34 8.48 286,142
03/18/2014 8.18 8.59 8.18 8.59 348,542
03/17/2014 8.3 8.48 8.135 8.19 426,267
03/14/2014 8.12 8.26 8.08 8.26 295,305
03/13/2014 8.5 8.5 8.04 8.18 583,489
03/12/2014 8.37 8.5 8.2855 8.47 321,451
03/11/2014 8.56 8.76 8.37 8.47 308,724
03/10/2014 8.56 8.66 8.42 8.57 353,538
03/07/2014 8.73 8.85 8.53 8.6 222,850
03/06/2014 8.71 8.86 8.6201 8.7 335,245
03/05/2014 8.65 8.745 8.5 8.68 343,198
03/04/2014 8.58 8.985 8.58 8.64 489,714
03/03/2014 8.51 8.58 8.28 8.49 461,660
02/28/2014 8.87 8.99 8.61 8.61 491,620
02/27/2014 8.45 9 8.45 8.84 1,151,046
02/26/2014 8.64 8.68 8.47 8.51 483,766
02/25/2014 8.38 8.64 8.37 8.6 690,815
02/24/2014 8.15 8.66 8.15 8.41 960,450
02/21/2014 8.24 8.84 7.79 8.74 1,236,773
02/20/2014 8.2 8.25 7.92 8.21 727,054
02/19/2014 8.2 8.27 8.0408 8.15 600,037
02/18/2014 8.21 8.31 8 8.21 628,978
02/14/2014 8.12 8.21 8.01 8.16 469,503
02/13/2014 8.01 8.24 7.83 8.12 491,320
02/12/2014 7.69 8.1 7.69 8.06 455,775
02/11/2014 7.56 7.71 7.485 7.67 216,061
02/10/2014 7.63 7.67 7.46 7.56 368,185
02/07/2014 7.74 7.9 7.64 7.67 264,905
02/06/2014 7.54 7.83 7.54 7.7 248,496
02/05/2014 7.56 7.65 7.45 7.51 440,657
02/04/2014 7.66 7.75 7.54 7.58 293,375
02/03/2014 8.01 8.2325 7.5 7.59 549,595
01/31/2014 7.95 8.21 7.89 8.05 734,073
01/30/2014 7.99 8.16 7.94 8.1 346,162
01/29/2014 8.01 8.08 7.7 7.92 455,698
01/28/2014 7.93 8.14 7.9 8.12 489,091
01/27/2014 8 8.13 7.61 7.93 648,814
01/24/2014 8.38 8.38 7.81 8 695,754
01/23/2014 8.21 8.42 7.99 8.42 662,674
01/22/2014 7.82 8.23 7.7745 8.22 685,437
01/21/2014 7.77 7.88 7.75 7.84 322,028
01/17/2014 7.96 7.96 7.74 7.75 345,055
01/16/2014 7.67 8.04 7.5666 7.97 407,596
01/15/2014 7.91 7.91 7.7001 7.73 399,916
01/14/2014 7.6 7.92 7.47 7.85 362,089
01/13/2014 7.71 7.749 7.53 7.61 348,900
01/10/2014 7.55 7.84 7.55 7.73 410,839
01/09/2014 7.43 7.56 7.31 7.53 267,977
01/08/2014 7.39 7.5277 7.25 7.41 387,754
01/07/2014 7.66 7.75 7.4 7.41 313,668
01/06/2014 7.65 7.88 7.61 7.65 701,444
01/03/2014 7.5 7.87 7.5 7.63 665,931
01/02/2014 7.18 7.6 7.14 7.53 1,022,266
12/31/2013 7.16 7.3 7.05 7.13 501,978
12/30/2013 7.27 7.27 7.14 7.17 469,176
12/27/2013 7.35 7.36 7.17 7.25 271,080
12/26/2013 7.4 7.48 7.26 7.31 202,018
12/24/2013 7.25 7.47 7.25 7.39 331,849
12/23/2013 7.01 7.2 6.95 7.17 775,065
12/20/2013 7.06 7.17 6.9252 6.93 742,710
12/19/2013 7.25 7.25 6.91 7.05 319,406
12/18/2013 6.92 7.15 6.89 7.13 423,211
12/17/2013 6.98 6.98 6.76 6.88 293,410
12/16/2013 6.84 6.95 6.84 6.9 330,925
12/13/2013 6.82 6.89 6.78 6.81 279,678
12/12/2013 6.67 6.8394 6.61 6.77 380,445
12/11/2013 6.45 6.72 6.35 6.68 804,466
12/10/2013 6.64 6.74 6.45 6.45 246,144
12/09/2013 6.66 6.69 6.57 6.64 241,770
12/06/2013 6.65 6.76 6.521 6.63 319,055
12/05/2013 6.67 6.74 6.55 6.57 250,052
12/04/2013 6.74 6.876 6.52 6.65 265,459
12/03/2013 6.73 6.88 6.69 6.77 353,907
12/02/2013 7.04 7.0525 6.66 6.76 661,463
11/29/2013 7.35 7.39 7.04 7.05 203,975
11/27/2013 7.4 7.48 7.29 7.42 293,009
11/26/2013 6.98 7.38 6.96 7.35 468,513
11/25/2013 6.93 7 6.89 6.96 222,664
11/22/2013 7.03 7.12 6.9 6.93 376,930
11/21/2013 6.98 7 6.86 6.99 397,689
11/20/2013 7.03 7.19 6.86 6.92 365,013
11/19/2013 7.1 7.26 6.9 7 267,781
11/18/2013 7.22 7.39 7.1 7.14 228,292
11/15/2013 7.31 7.3899 7.15 7.21 244,280
11/14/2013 7.1 7.31 7.02 7.31 303,114
11/13/2013 6.91 7.14 6.91 7.08 217,539
11/12/2013 6.94 7.05 6.9 6.99 356,497
11/11/2013 6.95 6.99 6.82 6.97 302,678
11/08/2013 6.88 7.07 6.86 6.95 411,805
11/07/2013 7.24 7.29 6.94 6.95 329,018
11/06/2013 7.4 7.4 7.09 7.17 354,994
11/05/2013 7.27 7.35 7.2 7.31 481,752
11/04/2013 7.42 7.6 7.28 7.29 413,536
11/01/2013 7.4 7.54 7.21 7.34 507,373
10/31/2013 7.62 7.72 7.41 7.41 691,392
10/30/2013 7.69 7.75 7.57 7.6 753,634
10/29/2013 7.56 7.75 7.5 7.63 831,746
10/28/2013 7.45 7.94 7.43 7.66 1,230,052
10/25/2013 7.27 7.45 6.9 7.23 3,658,415
10/24/2013 6.4 6.59 6.32 6.53 334,552
10/23/2013 6.31 6.42 6.27 6.36 176,523
10/22/2013 6.28 6.45 6.27 6.36 218,805
10/21/2013 6.38 6.39 6.22 6.26 245,499
10/18/2013 6.3 6.39 6.24 6.34 239,267
10/17/2013 6.12 6.37 6.12 6.25 332,919
10/16/2013 6.21 6.28 6.08 6.18 187,740
10/15/2013 6.29 6.29 6.11 6.14 293,870
10/14/2013 6.44 6.45 6.25 6.34 274,450
10/11/2013 6.12 6.615 5.96 6.49 836,667
10/10/2013 5.68 5.92 5.63 5.92 250,629
10/09/2013 5.61 5.71 5.55 5.62 288,950
10/08/2013 5.78 5.81 5.57 5.59 232,921
10/07/2013 5.6 5.83 5.59 5.75 221,603
10/04/2013 5.77 5.79 5.64 5.7 235,494
10/03/2013 5.81 5.88 5.69 5.78 208,947
10/02/2013 5.88 6.04 5.77 5.85 154,256
10/01/2013 5.9 6.055 5.88 5.96 172,266
09/30/2013 5.79 5.97 5.68 5.88 822,899
09/27/2013 5.93 5.99 5.88 5.89 193,791
09/26/2013 5.95 6.01 5.88 5.98 118,153
09/25/2013 6.08 6.1 5.9 5.91 254,795
09/24/2013 5.98 6.16 5.9 6.08 345,775
09/23/2013 6 6.01 5.86 5.95 324,761
09/20/2013 6.16 6.16 5.98 6.02 506,011
09/19/2013 6.17 6.2 5.89 6.14 596,773
09/18/2013 5.8 6.18 5.66 6.16 460,209
09/17/2013 5.63 5.8 5.61 5.79 242,291
09/16/2013 5.78 5.88 5.62 5.63 133,556
09/13/2013 5.78 5.8 5.7 5.7 169,711
09/12/2013 5.66 5.76 5.57 5.74 322,972
09/11/2013 5.77 5.805 5.63 5.66 376,508
09/10/2013 5.86 5.93 5.78 5.79 264,073
09/09/2013 5.56 5.83 5.56 5.83 358,893
09/06/2013 5.65 5.66 5.45 5.56 127,132
09/05/2013 5.61 5.66 5.37 5.58 422,737
09/04/2013 5.71 5.81 5.59 5.61 201,520
09/03/2013 5.78 5.83 5.58 5.69 313,543
08/30/2013 5.83 5.83 5.62 5.68 245,834
08/29/2013 5.78 5.95 5.78 5.84 120,149
08/28/2013 5.75 5.89 5.66 5.8 307,675
08/27/2013 5.88 5.93 5.75 5.75 352,352
08/26/2013 5.92 6.1 5.91 5.98 403,770
08/23/2013 5.96 5.98 5.82 5.91 268,245
08/22/2013 5.82 5.98 5.78 5.96 388,341
08/21/2013 5.63 5.8774 5.63 5.77 723,753
08/20/2013 5.44 5.72 5.44 5.65 367,301
08/19/2013 5.54 5.66 5.38 5.4 370,692
08/16/2013 5.42 5.737 5.41 5.565 470,143
08/15/2013 5.27 5.49 5.15 5.45 772,190
08/14/2013 5.6 5.65 5.37 5.39 446,008
08/13/2013 5.8 5.8 5.57 5.58 292,837
08/12/2013 5.73 5.81 5.67 5.8 229,225
08/09/2013 5.89 5.9 5.74 5.81 293,635
08/08/2013 5.89 5.97 5.82 5.92 318,332
08/07/2013 5.9 5.97 5.75 5.83 266,367
08/06/2013 5.99 6.01 5.93 5.97 337,905
08/05/2013 5.99 6.07 5.91 6.02 848,821
08/02/2013 6 6.02 5.9085 5.99 626,600
08/01/2013 6 6.04 5.91 6 526,339
07/31/2013 5.96 6.05 5.795 5.9 552,641
07/30/2013 6.12 6.12 5.905 5.94 407,071
07/29/2013 6.16 6.234 5.93 6.05 579,348
07/26/2013 6.4 6.94 6.11 6.14 796,473
07/25/2013 6.24 6.3 6.1001 6.3 627,052
07/24/2013 6.55 6.65 6.24 6.28 216,203
07/23/2013 6.58 6.58 6.46 6.51 105,384
07/22/2013 6.59 6.65 6.42 6.55 156,412
07/19/2013 6.71 6.79 6.52 6.61 212,957
07/18/2013 6.63 6.8699 6.4885 6.72 376,817
07/17/2013 6.47 6.67 6.28 6.61 323,240
07/16/2013 6.58 6.61 6.38 6.42 169,492
07/15/2013 6.63 6.73 6.52 6.59 154,924
07/12/2013 6.72 6.81 6.51 6.62 190,942
07/11/2013 6.25 6.7298 6.15 6.72 489,366
07/10/2013 6.13 6.22 6.08 6.14 242,613
07/09/2013 5.96 6.13 5.88 6.13 501,405
07/08/2013 6.01 6.09 5.82 5.89 443,111
07/05/2013 6.25 6.25 5.94 6 388,972
07/03/2013 6.08 6.22 5.96 6.17 208,838
07/02/2013 6.09 6.2 6.07 6.11 494,369
07/01/2013 6.03 6.17 5.95 6.11 128,284
06/28/2013 6.01 6.05 5.95 5.98 418,003
06/27/2013 6 6.06 5.91 6.05 177,218
06/26/2013 6.05 6.1299 5.92 5.92 118,417
06/25/2013 6 6.1699 5.9 5.98 315,860
06/24/2013 6.13 6.23 5.84 5.92 438,185
06/21/2013 6.3 6.39 6.05 6.28 502,168
06/20/2013 6.6 6.774 6.17 6.26 454,315
06/19/2013 6.98 7 6.73 6.74 193,678
06/18/2013 6.88 7.01 6.73 7 321,628
06/17/2013 6.59 6.84 6.51 6.84 222,725
06/14/2013 6.62 6.65 6.43 6.5 193,471
06/13/2013 6.4 6.67 6.34 6.65 191,804
06/12/2013 6.57 6.6 6.355 6.4 286,227
06/11/2013 6.61 6.74 6.445 6.49 302,914
06/10/2013 6.72 6.79 6.52 6.72 382,785
06/07/2013 6.65 6.84 6.55 6.7 222,245
06/06/2013 6.41 6.61 6.285 6.6 361,161
06/05/2013 6.68 6.71 6.35 6.42 481,077
06/04/2013 6.81 6.875 6.55 6.71 471,820
06/03/2013 6.79 6.89 6.54 6.81 374,117
05/31/2013 6.76 6.83 6.5 6.74 400,948
05/30/2013 6.94 6.98 6.77 6.84 148,465
05/29/2013 6.95 7 6.78 6.89 194,320
05/28/2013 6.97 7.03 6.9 7 327,187
05/24/2013 6.87 6.88 6.68 6.82 179,784
05/23/2013 6.7 6.95 6.65 6.92 337,154
05/22/2013 6.96 7.06 6.7 6.78 425,002
05/21/2013 6.86 7.005 6.86 6.92 300,019
05/20/2013 6.9 7 6.8 6.83 291,711
05/17/2013 7 7.01 6.89 6.95 355,415
05/16/2013 6.93 7.015 6.88 6.96 408,750
05/15/2013 7 7.06 6.9 7 454,560
05/14/2013 7 7.33 6.97 7.08 840,936
05/13/2013 6.66 7.14 6.66 6.95 978,631
05/10/2013 6.55 6.74 6.46 6.7 333,737
05/09/2013 6.48 6.57 6.43 6.51 653,371
05/08/2013 6.52 6.62 6.39 6.51 276,251
05/07/2013 6.57 6.68 6.46 6.59 364,671
05/06/2013 6.57 6.63 6.47 6.57 331,393
05/03/2013 6.31 6.7 6.24 6.58 750,652
05/02/2013 6.1 6.3 6.08 6.27 458,885
05/01/2013 6.16 6.226 6.01 6.08 670,218
04/30/2013 6.11 6.25 6.081 6.19 563,910
04/29/2013 6.1 6.249 6.05 6.15 658,166
04/26/2013 5.71 6.17 5.561 6.06 1,110,742
04/25/2013 5.87 5.93 5.57 5.72 475,691
04/24/2013 5.42 5.865 5.39 5.83 324,800
04/23/2013 5.35 5.45 5.27 5.4 159,912
04/22/2013 5.28 5.38 5 5.27 267,958
04/19/2013 5.09 5.28 5.04 5.26 152,480
04/18/2013 5.27 5.35 5.05 5.08 226,552
04/17/2013 5.22 5.33 5.01 5.27 453,678
04/16/2013 5.44 5.5086 5.21 5.32 667,426
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 your brokers before you trade


Want to trade FX?