The closing price for Builders FirstSource (BLDR) in March 2016 was $11.27, on March 31, 2016. It was up 41.4% for the month. The latest price is $143.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2016 | $10.65 | $11.34 | $10.61 | $11.27 | 1,733,777 |
March 30 2016 | $10.79 | $10.85 | $10.50 | $10.64 | 1,122,087 |
March 29 2016 | $10.24 | $10.87 | $10.18 | $10.67 | 1,595,230 |
March 28 2016 | $10.16 | $10.37 | $9.92 | $10.29 | 748,926 |
March 24 2016 | $10.12 | $10.24 | $9.96 | $10.14 | 561,158 |
March 23 2016 | $10.09 | $10.45 | $10.09 | $10.22 | 2,053,123 |
March 22 2016 | $9.84 | $10.19 | $9.76 | $10.11 | 673,874 |
March 21 2016 | $10.08 | $10.26 | $9.86 | $9.90 | 663,253 |
March 18 2016 | $10.08 | $10.38 | $9.99 | $10.11 | 2,111,803 |
March 17 2016 | $9.62 | $10.06 | $9.59 | $10.01 | 638,584 |
March 16 2016 | $9.31 | $9.75 | $9.26 | $9.71 | 1,388,465 |
March 15 2016 | $9.90 | $10.01 | $9.29 | $9.35 | 780,811 |
March 14 2016 | $9.66 | $10.01 | $9.59 | $9.99 | 1,162,827 |
March 11 2016 | $9.38 | $9.71 | $9.05 | $9.69 | 697,524 |
March 10 2016 | $9.51 | $9.59 | $9.07 | $9.26 | 774,227 |
March 09 2016 | $9.78 | $9.91 | $9.27 | $9.43 | 1,070,103 |
March 08 2016 | $9.91 | $10.04 | $9.63 | $9.74 | 1,586,002 |
March 07 2016 | $9.65 | $10.04 | $9.65 | $10.00 | 2,222,555 |
March 04 2016 | $9.02 | $10.20 | $8.84 | $9.79 | 4,879,213 |
March 03 2016 | $8.64 | $8.70 | $8.29 | $8.65 | 1,502,373 |
March 02 2016 | $8.55 | $8.68 | $8.30 | $8.63 | 1,810,038 |
March 01 2016 | $7.97 | $8.51 | $7.97 | $8.49 | 2,646,922 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
