The closing price for Builders FirstSource (BLDR) in 2019 was $25.41, on December 31, 2019. It was up 138.4% for the year. The latest price is $133.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $25.36 | $25.66 | $25.31 | $25.41 | 735,922 |
December 30 2019 | $25.51 | $25.57 | $25.06 | $25.43 | 603,356 |
December 27 2019 | $25.49 | $25.63 | $25.19 | $25.45 | 666,989 |
December 26 2019 | $25.23 | $25.51 | $25.01 | $25.39 | 818,198 |
December 24 2019 | $24.90 | $25.45 | $24.81 | $25.43 | 325,153 |
December 23 2019 | $25.11 | $25.25 | $24.89 | $24.94 | 843,398 |
December 20 2019 | $25.03 | $25.18 | $24.75 | $24.91 | 1,644,796 |
December 19 2019 | $25.19 | $25.29 | $24.71 | $24.84 | 1,232,585 |
December 18 2019 | $25.61 | $25.76 | $25.09 | $25.24 | 3,018,666 |
December 17 2019 | $25.37 | $25.85 | $25.37 | $25.54 | 1,171,473 |
December 16 2019 | $25.52 | $25.79 | $25.29 | $25.33 | 1,030,700 |
December 13 2019 | $25.36 | $25.65 | $25.13 | $25.36 | 1,234,968 |
December 12 2019 | $25.87 | $26.07 | $25.29 | $25.30 | 880,061 |
December 11 2019 | $25.66 | $25.98 | $25.61 | $25.92 | 882,115 |
December 10 2019 | $25.79 | $25.79 | $25.54 | $25.67 | 714,260 |
December 09 2019 | $25.27 | $25.78 | $25.10 | $25.69 | 1,149,228 |
December 06 2019 | $25.87 | $26.00 | $25.15 | $25.30 | 1,265,798 |
December 05 2019 | $25.33 | $25.72 | $25.30 | $25.69 | 1,467,101 |
December 04 2019 | $25.41 | $25.56 | $25.13 | $25.22 | 1,467,250 |
December 03 2019 | $24.82 | $25.30 | $24.64 | $25.18 | 834,799 |
December 02 2019 | $25.46 | $25.46 | $25.04 | $25.14 | 918,647 |
November 29 2019 | $25.86 | $25.88 | $25.40 | $25.41 | 391,332 |
November 27 2019 | $25.89 | $26.06 | $25.78 | $25.90 | 747,717 |
November 26 2019 | $25.63 | $25.99 | $25.58 | $25.72 | 999,048 |
November 25 2019 | $25.05 | $25.56 | $25.04 | $25.52 | 1,006,570 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
