Builders FirstSource Inc (BLDR) Historical Stock Data
167.05 ↑1.66 (1.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLDR is down -0.32% a day on average. There have been 14 days where Builders FirstSource Inc closed green and 16 days where BLDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 166.14 | 167.05 | ↑$0.91 (0.55%) | 165.70 | 168.94 | 2.13M |
| 2024-05-16 | 171.02 | 165.39 | ↓$5.63 (-3.29%) | 165.19 | 171.02 | 2.19M |
| 2024-05-15 | 174.50 | 171.94 | ↓$2.56 (-1.47%) | 171.17 | 176.65 | 1.66M |
| 2024-05-14 | 166.53 | 169.71 | ↑$3.18 (1.91%) | 165.12 | 170.23 | 1.89M |
| 2024-05-13 | 167.52 | 167.37 | ↓$0.15 (-0.09%) | 166.14 | 170.11 | 2.54M |
| 2024-05-10 | 168.29 | 166.96 | ↓$1.33 (-0.79%) | 165.98 | 170.54 | 1.87M |
| 2024-05-09 | 163.08 | 169.26 | ↑$6.18 (3.79%) | 163.08 | 170.75 | 3.69M |
| 2024-05-08 | 162.01 | 163.46 | ↑$1.45 (0.90%) | 159.01 | 164.74 | 4.29M |
| 2024-05-07 | 175.16 | 162.62 | ↓$12.54 (-7.16%) | 160.33 | 181.34 | 8.06M |
| 2024-05-06 | 198.20 | 200.88 | ↑$2.68 (1.35%) | 196.41 | 201.34 | 1.74M |
| 2024-05-03 | 196.84 | 195.81 | ↓$1.03 (-0.52%) | 195.49 | 200.81 | 1.81M |
| 2024-05-02 | 186.90 | 188.74 | ↑$1.84 (0.98%) | 182.34 | 188.90 | 803.60K |
| 2024-05-01 | 183.00 | 184.39 | ↑$1.39 (0.76%) | 181.82 | 191.46 | 1.42M |
| 2024-04-30 | 185.19 | 182.82 | ↓$2.37 (-1.28%) | 182.74 | 187.76 | 0.99M |
| 2024-04-29 | 188.68 | 187.46 | ↓$1.22 (-0.65%) | 185.81 | 190.85 | 0.90M |
| 2024-04-26 | 186.44 | 187.66 | ↑$1.22 (0.66%) | 185.65 | 189.40 | 826.15K |
| 2024-04-25 | 181.57 | 185.26 | ↑$3.69 (2.03%) | 178.78 | 185.79 | 0.93M |
| 2024-04-24 | 187.78 | 186.69 | ↓$1.09 (-0.58%) | 183.78 | 193.49 | 1.18M |
| 2024-04-23 | 178.76 | 187.24 | ↑$8.48 (4.74%) | 176.83 | 187.91 | 1.91M |
| 2024-04-22 | 178.07 | 178.21 | ↑$0.14 (0.08%) | 175.52 | 180.38 | 1.22M |
| 2024-04-19 | 182.27 | 177.03 | ↓$5.24 (-2.87%) | 175.12 | 183.96 | 1.57M |
| 2024-04-18 | 184.44 | 182.28 | ↓$2.16 (-1.17%) | 180.95 | 186.75 | 1.57M |
| 2024-04-17 | 184.42 | 179.31 | ↓$5.11 (-2.77%) | 178.47 | 184.42 | 1.47M |
| 2024-04-16 | 179.78 | 182.09 | ↑$2.31 (1.28%) | 177.24 | 183.16 | 1.65M |
| 2024-04-15 | 190.32 | 184.55 | ↓$5.77 (-3.03%) | 183.00 | 191.20 | 1.43M |
| 2024-04-12 | 187.00 | 189.53 | ↑$2.53 (1.35%) | 185.85 | 189.66 | 1.07M |
| 2024-04-11 | 189.29 | 189.33 | ↑$0.04 (0.02%) | 186.46 | 189.62 | 1.27M |
| 2024-04-10 | 189.83 | 187.14 | ↓$2.69 (-1.42%) | 186.17 | 192.95 | 2M |
| 2024-04-09 | 200.94 | 199.19 | ↓$1.75 (-0.87%) | 193.01 | 201.61 | 1.06M |
| 2024-04-08 | 204.86 | 200.50 | ↓$4.36 (-2.13%) | 200.41 | 206.02 | 815.37K |
Create an account or log in to view more rows.
$BLDR good times
$BLDR last chance to load imo
$BLDR tomorrow will be an explosion day
I believe it!
$BLDR finally a pullback
$BLDR recovery hasn’t even started yet.. imo
$BLDR bag holders for life club
$BLDR Mindset is key
$BLDR low volume today isn’t necessarily a bad thing
$BLDR finally a pullback
$BLDR nice day!