NYSE - Delayed Quote USD

Builders FirstSource, Inc. (BLDR)

177.03 -5.25 (-2.88%)
At close: April 19 at 4:00 PM EDT
176.50 -0.53 (-0.30%)
After hours: April 19 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 182.27 183.96 175.12 177.03 177.03 1,564,000
Apr 18, 2024 184.44 186.75 180.95 182.28 182.28 1,570,000
Apr 17, 2024 184.42 184.42 178.47 179.31 179.31 1,475,000
Apr 16, 2024 179.78 183.16 177.24 182.09 182.09 1,653,300
Apr 15, 2024 190.32 191.20 183.00 184.55 184.55 1,435,100
Apr 12, 2024 187.00 189.66 185.85 189.53 189.53 1,066,100
Apr 11, 2024 189.29 189.62 186.46 189.33 189.33 1,273,700
Apr 10, 2024 189.83 192.95 186.17 187.14 187.14 2,001,000
Apr 9, 2024 200.94 201.61 193.01 199.19 199.19 1,060,600
Apr 8, 2024 204.86 206.02 200.41 200.50 200.50 815,400
Apr 5, 2024 201.59 204.61 201.56 204.14 204.14 693,900
Apr 4, 2024 206.64 210.00 199.73 200.75 200.75 848,700
Apr 3, 2024 198.31 204.63 198.31 202.77 202.77 948,200
Apr 2, 2024 201.54 201.54 196.15 199.75 199.75 1,216,000
Apr 1, 2024 208.65 209.22 204.94 205.41 205.41 755,100
Mar 28, 2024 210.00 211.12 207.01 208.55 208.55 1,132,600
Mar 27, 2024 208.35 209.91 206.48 209.68 209.68 684,700
Mar 26, 2024 209.52 211.85 207.03 207.04 207.04 949,000
Mar 25, 2024 209.45 212.24 208.73 208.78 208.78 983,600
Mar 22, 2024 210.80 211.90 208.04 210.54 210.54 925,900
Mar 21, 2024 209.25 214.70 209.00 211.12 211.12 1,138,900
Mar 20, 2024 199.29 207.38 199.05 206.61 206.61 1,171,300
Mar 19, 2024 194.80 199.92 193.67 199.54 199.54 1,023,100
Mar 18, 2024 197.40 198.43 193.81 195.30 195.30 1,068,200
Mar 15, 2024 194.13 197.17 194.13 195.49 195.49 2,691,300
Mar 14, 2024 202.15 203.00 193.88 195.42 195.42 1,239,000
Mar 13, 2024 199.26 201.97 198.21 201.14 201.14 909,500
Mar 12, 2024 193.50 200.04 191.66 199.66 199.66 1,066,500
Mar 11, 2024 198.30 198.75 189.74 192.70 192.70 1,786,900
Mar 8, 2024 205.44 208.16 199.78 199.84 199.84 1,029,100
Mar 7, 2024 202.21 204.89 201.90 204.13 204.13 1,023,000
Mar 6, 2024 200.91 203.10 199.51 200.26 200.26 808,000
Mar 5, 2024 200.00 203.61 196.60 198.30 198.30 1,464,500
Mar 4, 2024 201.82 204.99 200.40 200.84 200.84 1,688,700
Mar 1, 2024 195.07 201.00 194.17 199.98 199.98 1,583,700
Feb 29, 2024 194.57 196.36 193.15 195.18 195.18 1,965,100
Feb 28, 2024 192.25 194.68 191.37 193.27 193.27 1,205,000
Feb 27, 2024 191.57 194.89 191.29 193.16 193.16 1,976,100
Feb 26, 2024 189.11 192.09 187.95 190.44 190.44 1,281,000
Feb 23, 2024 188.98 192.09 186.50 188.67 188.67 1,291,900
Feb 22, 2024 192.01 194.69 185.74 188.37 188.37 2,154,500
Feb 21, 2024 181.54 185.61 181.46 183.66 183.66 1,351,600
Feb 20, 2024 181.87 183.53 180.26 182.90 182.90 1,085,500
Feb 16, 2024 183.95 186.41 183.49 183.79 183.79 1,274,900
Feb 15, 2024 188.32 189.40 184.26 186.92 186.92 1,028,800
Feb 14, 2024 185.82 187.47 183.11 186.73 186.73 1,030,000
Feb 13, 2024 175.52 184.39 171.14 182.18 182.18 1,574,700
Feb 12, 2024 186.33 188.55 184.74 187.12 187.12 1,598,000
Feb 9, 2024 185.50 186.58 182.89 185.33 185.33 1,226,300
Feb 8, 2024 182.44 185.40 180.28 185.25 185.25 913,200
Feb 7, 2024 180.51 184.12 179.94 180.91 180.91 1,239,900
Feb 6, 2024 177.95 179.17 175.81 177.95 177.95 646,600
Feb 5, 2024 177.87 179.40 173.76 178.18 178.18 861,600
Feb 2, 2024 175.64 182.54 174.40 180.75 180.75 868,500
Feb 1, 2024 176.25 179.07 173.98 179.02 179.02 767,300
Jan 31, 2024 175.01 177.90 172.81 173.73 173.73 1,147,700
Jan 30, 2024 176.62 179.17 174.79 176.41 176.41 978,500
Jan 29, 2024 172.00 176.96 171.75 176.50 176.50 1,362,900
Jan 26, 2024 169.81 171.68 167.75 169.52 169.52 894,100
Jan 25, 2024 168.44 169.94 166.60 169.80 169.80 1,205,600
Jan 24, 2024 170.47 170.73 164.09 165.32 165.32 1,523,000
Jan 23, 2024 175.75 176.28 164.92 167.67 167.67 2,491,400
Jan 22, 2024 175.72 178.66 174.10 178.02 178.02 1,779,100
Jan 19, 2024 167.38 172.55 165.69 172.51 172.51 1,509,400
Jan 18, 2024 167.09 168.56 162.89 165.68 165.68 1,306,000
Jan 17, 2024 163.73 165.16 162.13 164.62 164.62 1,002,200
Jan 16, 2024 164.68 166.44 163.38 165.91 165.91 1,036,500
Jan 12, 2024 168.78 169.00 164.01 167.39 167.39 940,500
Jan 11, 2024 165.47 167.57 163.43 167.21 167.21 877,800
Jan 10, 2024 165.98 168.04 165.82 167.30 167.30 1,056,800
Jan 9, 2024 161.38 165.63 160.64 165.35 165.35 1,048,100
Jan 8, 2024 161.25 164.31 160.46 163.88 163.88 880,800
Jan 5, 2024 155.50 161.09 154.01 159.78 159.78 1,285,200
Jan 4, 2024 158.32 160.57 156.11 157.29 157.29 1,336,700
Jan 3, 2024 161.97 161.97 158.37 159.31 159.31 1,733,600
Jan 2, 2024 163.87 167.09 161.90 165.38 165.38 1,320,300
Dec 29, 2023 167.92 169.63 166.14 166.94 166.94 850,300
Dec 28, 2023 171.00 171.03 168.45 168.66 168.66 870,700
Dec 27, 2023 169.03 170.97 168.63 170.56 170.56 1,501,300
Dec 26, 2023 167.50 168.89 167.00 168.64 168.64 911,000
Dec 22, 2023 164.84 167.86 164.35 167.24 167.24 1,408,700
Dec 21, 2023 164.75 165.54 162.45 164.62 164.62 1,304,300
Dec 20, 2023 164.40 166.84 161.33 161.44 161.44 1,461,500
Dec 19, 2023 162.18 165.76 162.18 164.68 164.68 1,659,500
Dec 18, 2023 165.13 166.08 159.25 160.12 160.12 2,716,500
Dec 15, 2023 168.00 169.01 162.51 162.51 162.51 26,869,100
Dec 14, 2023 159.08 170.76 158.90 168.37 168.37 3,806,000
Dec 13, 2023 151.12 155.57 147.51 154.87 154.87 2,050,600
Dec 12, 2023 148.61 151.38 147.90 149.59 149.59 1,250,500
Dec 11, 2023 147.27 149.56 146.30 148.96 148.96 1,087,500
Dec 8, 2023 146.57 149.12 146.43 147.70 147.70 1,231,700
Dec 7, 2023 145.61 147.14 144.52 146.57 146.57 1,218,500
Dec 6, 2023 147.87 150.99 144.45 145.24 145.24 2,298,800
Dec 5, 2023 136.69 145.12 136.28 143.26 143.26 2,964,700
Dec 4, 2023 141.95 141.95 136.60 136.86 136.86 2,082,900
Dec 1, 2023 133.64 139.42 133.04 139.28 139.28 1,404,000
Nov 30, 2023 134.62 135.22 132.36 134.11 134.11 2,519,600
Nov 29, 2023 135.31 137.92 134.32 134.89 134.89 1,710,200
Nov 28, 2023 135.72 136.04 132.59 133.07 133.07 1,169,900
Nov 27, 2023 133.72 137.60 133.70 136.56 136.56 1,386,500
Nov 24, 2023 132.66 135.34 132.36 134.71 134.71 527,300
Nov 22, 2023 134.05 136.21 133.38 133.48 133.48 1,124,000
Nov 21, 2023 133.69 134.90 132.52 132.61 132.61 1,054,500
Nov 20, 2023 132.82 135.38 131.71 134.36 134.36 1,363,000
Nov 17, 2023 130.70 135.58 130.70 133.59 133.59 2,192,000
Nov 16, 2023 130.05 134.93 129.80 130.35 130.35 1,553,200
Nov 15, 2023 133.58 134.42 128.57 128.66 128.66 1,759,600
Nov 14, 2023 127.50 134.79 127.49 134.26 134.26 2,193,700
Nov 13, 2023 123.10 123.58 121.43 123.38 123.38 924,200
Nov 10, 2023 122.51 125.25 121.19 124.32 124.32 1,085,900
Nov 9, 2023 125.20 126.13 120.80 121.21 121.21 1,172,900
Nov 8, 2023 125.49 127.85 124.57 124.66 124.66 1,378,900
Nov 7, 2023 125.28 127.04 125.00 126.06 126.06 1,632,400
Nov 6, 2023 126.17 127.05 125.07 125.59 125.59 1,639,700
Nov 3, 2023 124.59 129.12 124.26 126.79 126.79 2,545,000
Nov 2, 2023 119.99 124.22 119.99 121.25 121.25 2,725,200
Nov 1, 2023 108.94 118.68 107.84 117.47 117.47 3,842,600
Oct 31, 2023 108.34 111.30 108.12 108.52 108.52 2,359,600
Oct 30, 2023 107.51 108.17 105.24 107.25 107.25 1,198,400
Oct 27, 2023 107.50 109.23 106.01 106.26 106.26 1,214,800
Oct 26, 2023 107.65 108.72 105.81 107.12 107.12 1,442,400
Oct 25, 2023 109.26 109.80 105.27 106.22 106.22 2,021,600
Oct 24, 2023 111.74 112.90 110.35 110.51 110.51 817,900
Oct 23, 2023 109.48 112.49 109.48 110.91 110.91 1,210,300
Oct 20, 2023 111.11 112.00 108.70 109.28 109.28 1,632,000
Oct 19, 2023 112.44 114.58 110.18 111.39 111.39 1,712,500
Oct 18, 2023 116.59 116.59 111.76 111.90 111.90 1,986,000
Oct 17, 2023 116.90 120.08 116.90 118.15 118.15 1,113,800
Oct 16, 2023 118.01 118.75 115.86 117.98 117.98 941,100
Oct 13, 2023 116.60 118.49 115.06 116.27 116.27 1,299,500
Oct 12, 2023 123.37 124.25 115.07 116.43 116.43 1,862,600
Oct 11, 2023 123.75 126.65 122.40 125.69 125.69 1,028,500
Oct 10, 2023 119.50 124.24 119.02 123.14 123.14 1,664,400
Oct 9, 2023 118.00 118.89 116.29 118.64 118.64 1,506,900
Oct 6, 2023 118.00 122.04 116.80 119.31 119.31 1,399,300
Oct 5, 2023 119.46 121.11 118.75 119.97 119.97 866,700
Oct 4, 2023 119.11 120.43 117.60 120.14 120.14 1,225,300
Oct 3, 2023 121.35 122.25 116.14 117.18 117.18 1,693,500
Oct 2, 2023 123.81 125.92 122.54 123.00 123.00 1,472,800
Sep 29, 2023 127.22 127.92 124.30 124.49 124.49 1,097,100
Sep 28, 2023 123.12 127.92 123.01 126.22 126.22 1,199,500
Sep 27, 2023 123.35 125.06 122.60 123.31 123.31 1,162,700
Sep 26, 2023 122.01 124.33 121.82 121.91 121.91 1,376,600
Sep 25, 2023 121.05 124.60 120.84 123.09 123.09 917,100
Sep 22, 2023 122.29 124.51 121.19 121.84 121.84 1,650,500
Sep 21, 2023 125.00 125.00 120.32 121.02 121.02 2,503,100
Sep 20, 2023 130.94 132.00 126.87 127.16 127.16 1,027,500
Sep 19, 2023 128.99 130.60 127.66 130.01 130.01 993,500
Sep 18, 2023 127.23 130.34 126.35 129.11 129.11 1,340,200
Sep 15, 2023 132.10 132.10 126.60 127.24 127.24 4,762,800
Sep 14, 2023 133.55 134.60 131.42 134.26 134.26 1,421,000
Sep 13, 2023 135.24 135.89 128.53 131.71 131.71 2,213,100
Sep 12, 2023 139.71 140.84 135.37 136.32 136.32 1,105,900
Sep 11, 2023 140.69 143.97 140.09 141.89 141.89 880,000
Sep 8, 2023 138.62 142.43 138.47 139.89 139.89 939,500
Sep 7, 2023 140.20 140.75 137.36 139.18 139.18 1,011,900
Sep 6, 2023 136.03 140.81 136.03 140.56 140.56 1,464,700
Sep 5, 2023 147.24 148.21 133.83 136.56 136.56 2,329,400
Sep 1, 2023 146.65 149.55 145.46 148.74 148.74 1,445,400
Aug 31, 2023 140.00 145.60 139.34 145.04 145.04 2,367,500
Aug 30, 2023 139.39 140.84 138.50 139.87 139.87 1,248,800
Aug 29, 2023 131.67 140.31 131.67 139.67 139.67 1,384,300
Aug 28, 2023 130.56 133.57 129.64 132.88 132.88 1,175,000
Aug 25, 2023 132.94 133.67 122.62 129.19 129.19 2,317,500
Aug 24, 2023 136.37 136.61 132.74 132.84 132.84 1,061,200
Aug 23, 2023 133.40 137.33 132.59 136.61 136.61 1,287,200
Aug 22, 2023 133.34 135.21 130.97 131.81 131.81 1,289,700
Aug 21, 2023 134.73 136.08 129.73 132.76 132.76 1,475,600
Aug 18, 2023 128.95 134.69 128.33 134.14 134.14 2,588,100
Aug 17, 2023 147.00 147.24 129.20 130.06 130.06 3,492,300
Aug 16, 2023 151.00 151.71 147.06 147.24 147.24 928,100
Aug 15, 2023 152.18 152.53 148.09 150.69 150.69 924,500
Aug 14, 2023 148.00 151.92 147.17 151.85 151.85 1,051,000
Aug 11, 2023 149.25 151.41 147.76 147.89 147.89 923,200
Aug 10, 2023 150.57 153.41 146.98 150.32 150.32 1,094,600
Aug 9, 2023 151.95 151.95 148.22 150.12 150.12 1,171,300
Aug 8, 2023 151.25 152.89 150.06 151.70 151.70 982,000
Aug 7, 2023 150.40 153.00 149.91 152.22 152.22 1,264,700
Aug 4, 2023 147.29 151.00 145.96 149.64 149.64 1,956,700
Aug 3, 2023 148.15 151.80 144.12 144.65 144.65 2,120,100
Aug 2, 2023 156.85 156.85 145.43 148.64 148.64 3,145,200
Aug 1, 2023 144.43 147.03 144.27 146.76 146.76 1,468,400
Jul 31, 2023 144.29 145.00 142.55 144.43 144.43 1,055,900
Jul 28, 2023 142.70 143.90 142.15 143.65 143.65 865,800
Jul 27, 2023 143.70 145.06 140.96 141.50 141.50 1,223,000
Jul 26, 2023 140.91 142.76 139.95 141.77 141.77 952,900
Jul 25, 2023 137.41 142.97 136.15 142.01 142.01 1,140,500
Jul 24, 2023 138.53 139.41 137.67 138.25 138.25 852,000
Jul 21, 2023 139.89 141.89 138.07 138.73 138.73 961,700
Jul 20, 2023 144.22 144.92 137.77 139.14 139.14 1,513,600
Jul 19, 2023 148.85 149.21 143.33 144.32 144.32 1,262,500
Jul 18, 2023 143.03 146.92 142.75 146.42 146.42 1,682,900
Jul 17, 2023 140.65 143.04 139.39 142.96 142.96 1,300,900
Jul 14, 2023 140.15 141.27 139.09 141.16 141.16 901,000
Jul 13, 2023 139.87 140.23 138.15 139.87 139.87 1,009,100
Jul 12, 2023 137.00 139.68 137.00 139.28 139.28 1,543,800
Jul 11, 2023 135.84 136.90 134.36 135.47 135.47 1,289,700
Jul 10, 2023 133.00 135.77 133.00 135.26 135.26 1,678,000
Jul 7, 2023 130.80 134.31 130.64 133.10 133.10 2,090,200
Jul 6, 2023 134.88 135.50 130.01 130.81 130.81 2,614,800
Jul 5, 2023 138.90 140.72 136.00 136.47 136.47 1,862,200
Jul 3, 2023 136.01 137.60 135.55 136.33 136.33 772,600
Jun 30, 2023 137.67 138.53 135.86 136.00 136.00 1,753,700
Jun 29, 2023 135.63 136.49 133.68 136.17 136.17 1,183,400
Jun 28, 2023 133.49 135.99 133.08 135.34 135.34 2,138,300
Jun 27, 2023 128.49 134.45 128.34 133.48 133.48 2,224,000
Jun 26, 2023 128.40 130.39 127.64 128.17 128.17 1,267,200
Jun 23, 2023 126.50 128.91 126.30 127.52 127.52 2,995,500
Jun 22, 2023 127.87 129.70 126.28 127.51 127.51 1,435,100
Jun 21, 2023 126.75 129.94 126.45 129.10 129.10 2,438,500
Jun 20, 2023 122.07 127.20 122.00 126.76 126.76 3,303,700
Jun 16, 2023 123.26 123.39 120.00 121.41 121.41 7,891,600
Jun 15, 2023 120.50 123.04 120.10 123.01 123.01 3,097,100
Jun 14, 2023 126.00 126.85 120.09 121.00 121.00 2,582,100
Jun 13, 2023 125.58 126.94 124.08 126.02 126.02 2,713,600
Jun 12, 2023 122.42 124.26 120.33 123.73 123.73 2,480,700
Jun 9, 2023 122.09 123.01 120.15 122.08 122.08 1,778,800
Jun 8, 2023 122.30 123.11 121.11 122.31 122.31 2,170,100
Jun 7, 2023 123.80 125.06 122.10 122.32 122.32 3,039,400
Jun 6, 2023 120.69 126.29 120.55 123.92 123.92 2,832,200
Jun 5, 2023 118.15 120.83 115.16 120.33 120.33 2,303,600
Jun 2, 2023 116.67 119.09 116.27 118.97 118.97 2,568,800
Jun 1, 2023 115.65 116.43 113.37 115.86 115.86 2,551,800
May 31, 2023 117.51 118.06 114.94 115.95 115.95 12,097,000
May 30, 2023 116.82 118.67 116.51 117.67 117.67 2,442,300
May 26, 2023 116.85 117.48 114.58 115.58 115.58 1,756,700
May 25, 2023 114.63 117.81 114.42 116.79 116.79 2,398,200
May 24, 2023 113.17 115.29 112.27 114.04 114.04 1,522,300
May 23, 2023 119.10 119.43 112.06 113.01 113.01 2,915,300
May 22, 2023 121.18 122.30 119.57 120.17 120.17 1,660,300
May 19, 2023 122.58 122.58 119.78 120.24 120.24 1,810,200
May 18, 2023 120.39 122.99 119.83 122.31 122.31 1,644,100
May 17, 2023 119.03 120.87 118.50 120.11 120.11 1,799,300
May 16, 2023 117.07 119.90 115.74 119.20 119.20 1,990,600
May 15, 2023 115.43 119.61 114.82 118.16 118.16 2,294,400
May 12, 2023 117.37 119.13 114.49 115.84 115.84 2,355,700
May 11, 2023 116.17 117.76 115.92 117.27 117.27 1,889,500
May 10, 2023 116.33 117.37 114.80 116.46 116.46 2,193,400
May 9, 2023 113.21 115.50 112.85 114.65 114.65 2,424,400
May 8, 2023 112.50 114.85 111.89 113.67 113.67 2,377,200
May 5, 2023 108.38 111.73 107.58 111.25 111.25 2,366,100
May 4, 2023 109.18 111.56 105.81 106.79 106.79 2,723,800
May 3, 2023 100.00 107.81 99.90 107.46 107.46 6,667,300
May 2, 2023 93.85 95.32 92.13 95.20 95.20 2,747,100
May 1, 2023 93.78 95.16 92.94 93.85 93.85 2,344,100
Apr 28, 2023 92.32 95.45 92.32 94.77 94.77 1,940,900
Apr 27, 2023 90.52 92.55 90.35 92.10 92.10 1,944,600
Apr 26, 2023 92.37 92.90 90.10 90.34 90.34 1,649,900
Apr 25, 2023 93.55 93.93 92.21 92.39 92.39 1,430,900
Apr 24, 2023 93.80 94.44 92.74 93.72 93.72 1,270,700
Apr 21, 2023 94.69 94.81 93.27 93.87 93.87 1,091,000
Apr 20, 2023 94.31 95.59 94.19 94.73 94.73 1,916,600

Related Tickers

WMS Advanced Drainage Systems, Inc.
155.57
-0.79%
 
TT Trane Technologies plc
288.27
-0.45%
 
OC Owens Corning
160.11
-0.26%
 
TREX Trex Company, Inc.
87.45
-0.57%
 
AZEK The AZEK Company Inc.
44.72
-1.26%
 
LPX Louisiana-Pacific Corporation
72.11
+0.12%
 
CARR Carrier Global Corporation
53.53
+0.28%
 
CSL Carlisle Companies Incorporated
367.41
0.00%
 
AAON AAON, Inc.
85.41
+0.20%
 
JCI Johnson Controls International plc
63.66
-0.17%