The highest closing price for Builders FirstSource (BLDR) last month was $184.82, on December 2. It was down 22.8% for the month. The latest price is $143.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $144.57 | $145.15 | $141.86 | $142.93 | 1,103,661 |
December 30 2024 | $144.40 | $144.40 | $141.03 | $143.37 | 1,671,996 |
December 27 2024 | $147.52 | $148.49 | $144.38 | $145.08 | 1,160,786 |
December 26 2024 | $147.75 | $148.80 | $146.03 | $148.18 | 959,758 |
December 24 2024 | $149.00 | $149.98 | $147.69 | $148.82 | 588,809 |
December 23 2024 | $149.14 | $150.39 | $147.02 | $149.03 | 1,722,887 |
December 20 2024 | $146.00 | $150.92 | $145.85 | $150.50 | 4,308,090 |
December 19 2024 | $149.68 | $151.07 | $145.67 | $146.29 | 2,433,046 |
December 18 2024 | $161.87 | $162.45 | $151.74 | $152.03 | 1,962,870 |
December 17 2024 | $160.00 | $161.61 | $158.71 | $160.12 | 1,468,267 |
December 16 2024 | $166.43 | $166.52 | $160.37 | $160.57 | 1,949,104 |
December 13 2024 | $171.00 | $171.00 | $163.01 | $166.43 | 1,407,009 |
December 12 2024 | $171.50 | $172.31 | $169.69 | $170.68 | 855,341 |
December 11 2024 | $174.38 | $175.24 | $170.75 | $172.16 | 1,195,062 |
December 10 2024 | $174.59 | $175.46 | $170.64 | $170.74 | 1,153,062 |
December 09 2024 | $175.17 | $177.97 | $175.17 | $176.89 | 987,025 |
December 06 2024 | $179.32 | $179.93 | $174.15 | $175.82 | 981,648 |
December 05 2024 | $177.00 | $178.48 | $175.23 | $175.89 | 1,323,418 |
December 04 2024 | $182.59 | $184.14 | $176.62 | $177.12 | 1,262,649 |
December 03 2024 | $185.12 | $187.22 | $183.19 | $184.47 | 659,369 |
December 02 2024 | $185.19 | $185.98 | $183.22 | $184.82 | 727,923 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
