Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Builders Firstsource (NY: BLDR )

143.19 -1.55 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 144.48 145.00 140.71 143.19 4,535,270 -1.55(-1.07%)
Jun 20, 2024 148.50 148.56 142.80 144.74 2,455,952 -4.70(-3.15%)
Jun 18, 2024 149.52 150.90 148.12 149.44 911,534 -0.49(-0.33%)
Jun 17, 2024 149.41 150.83 146.25 149.93 1,568,342 +0.38(+0.25%)
Jun 14, 2024 148.84 150.05 145.80 149.55 1,330,344 -1.60(-1.06%)
Jun 13, 2024 151.00 152.07 149.04 151.15 1,396,233 +0.00(+0.00%)
Jun 12, 2024 150.54 157.43 149.91 151.15 2,501,203 +7.67(+5.35%)
Jun 11, 2024 146.00 146.00 142.54 143.48 1,371,431 -3.47(-2.36%)
Jun 10, 2024 144.60 147.51 144.03 146.95 1,282,024 +0.67(+0.46%)
Jun 07, 2024 143.91 146.44 142.65 146.28 1,702,042 +0.64(+0.44%)
Jun 06, 2024 146.73 148.50 145.13 145.64 2,156,304 -4.33(-2.89%)
Jun 05, 2024 147.55 151.34 146.61 149.97 1,776,036 +3.45(+2.35%)
Jun 04, 2024 150.54 151.27 145.12 146.52 2,846,529 -5.60(-3.68%)
Jun 03, 2024 161.50 161.80 151.56 152.12 2,498,530 -8.67(-5.39%)
May 31, 2024 160.23 161.46 157.01 160.79 3,134,336 +0.63(+0.39%)
May 30, 2024 157.60 160.71 157.04 160.16 1,575,481 +4.19(+2.69%)
May 29, 2024 159.73 160.50 155.80 155.97 2,333,453 -6.72(-4.13%)
May 28, 2024 171.69 172.39 161.57 162.69 2,095,047 -8.41(-4.92%)
May 24, 2024 168.15 171.17 167.64 171.10 1,452,953 +4.74(+2.85%)
May 23, 2024 167.59 168.84 164.12 166.36 1,899,642 +0.39(+0.23%)
May 22, 2024 166.62 168.92 165.62 165.97 2,281,807 -1.97(-1.17%)
May 21, 2024 168.17 168.68 165.11 167.94 2,394,394 -1.29(-0.76%)
May 20, 2024 167.06 170.24 167.06 169.23 1,779,066 +2.18(+1.30%)
May 17, 2024 166.14 168.94 165.70 167.05 2,130,776 +1.66(+1.00%)
May 16, 2024 171.02 171.02 165.19 165.39 2,194,918 -6.55(-3.81%)
May 15, 2024 174.50 176.65 171.17 171.94 1,663,784 +2.23(+1.31%)
May 14, 2024 166.53 170.23 165.12 169.71 1,893,138 +2.34(+1.40%)
May 13, 2024 167.52 170.11 166.14 167.37 2,542,131 +0.41(+0.25%)
May 10, 2024 168.29 170.54 165.98 166.96 1,874,685 -2.30(-1.36%)
May 09, 2024 163.08 170.75 163.08 169.26 3,686,884 +5.80(+3.55%)
May 08, 2024 162.01 164.74 159.01 163.46 4,289,163 +0.84(+0.52%)
May 07, 2024 175.16 181.34 160.32 162.62 8,059,732 -38.26(-19.05%)
May 06, 2024 198.20 201.34 196.41 200.88 1,737,688 +5.07(+2.59%)
May 03, 2024 196.84 200.81 195.49 195.81 1,809,086 +7.07(+3.75%)
May 02, 2024 186.90 188.90 182.34 188.74 803,603 +4.35(+2.36%)
May 01, 2024 183.00 191.46 181.82 184.39 1,418,508 +1.57(+0.86%)
Apr 30, 2024 185.19 187.75 182.74 182.82 987,145 -4.64(-2.48%)
Apr 29, 2024 188.68 190.85 185.81 187.46 901,364 -0.20(-0.11%)
Apr 26, 2024 186.43 189.40 185.65 187.66 826,159 +2.40(+1.30%)
Apr 25, 2024 181.57 185.79 178.78 185.26 930,628 -1.43(-0.77%)
Apr 24, 2024 187.78 193.49 183.78 186.69 1,184,445 -0.55(-0.29%)
Apr 23, 2024 178.76 187.91 176.83 187.24 1,912,004 +9.03(+5.07%)
Apr 22, 2024 178.07 180.38 175.52 178.21 1,217,354 +1.18(+0.67%)
Apr 19, 2024 182.27 183.96 175.12 177.03 1,566,498 -5.25(-2.88%)
Apr 18, 2024 184.44 186.75 180.95 182.28 1,570,011 +2.97(+1.66%)
Apr 17, 2024 184.42 184.42 178.47 179.31 1,474,681 -2.78(-1.53%)
Apr 16, 2024 179.78 183.16 177.24 182.09 1,653,216 -2.46(-1.33%)
Apr 15, 2024 190.32 191.20 183.00 184.55 1,434,200 -4.98(-2.63%)
Apr 12, 2024 187.00 189.66 185.85 189.53 1,066,249 +0.20(+0.11%)
Apr 11, 2024 189.29 189.62 186.46 189.33 1,273,901 +2.19(+1.17%)
Apr 10, 2024 189.83 192.95 186.17 187.14 2,001,107 -12.05(-6.05%)
Apr 09, 2024 200.94 201.60 193.01 199.19 1,060,567 -1.31(-0.65%)
Apr 08, 2024 204.86 206.02 200.41 200.50 815,366 -3.64(-1.78%)
Apr 05, 2024 201.59 204.61 201.56 204.14 693,992 +3.39(+1.69%)
Apr 04, 2024 206.64 210.00 199.73 200.75 848,785 -2.02(-1.00%)
Apr 03, 2024 198.31 204.62 198.31 202.77 948,328 +3.02(+1.51%)
Apr 02, 2024 201.54 201.54 196.15 199.75 1,215,920 -5.66(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.