Builders FirstSource (BLDR) went public on June 22, 2005, when it opened at a split-adjusted price of $15.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $173.11 | $185.16 | $168.38 | $175.91 | 22,760,170 |
October 2024 | $194.47 | $201.53 | $167.71 | $171.40 | 24,580,904 |
September 2024 | $174.56 | $203.14 | $163.37 | $193.86 | 33,753,861 |
August 2024 | $166.64 | $185.20 | $137.22 | $174.00 | 36,948,552 |
July 2024 | $139.55 | $174.89 | $130.75 | $167.37 | 39,153,254 |
June 2024 | $161.50 | $161.80 | $133.58 | $138.41 | 40,255,290 |
May 2024 | $183.00 | $201.34 | $155.80 | $160.79 | 53,040,157 |
April 2024 | $208.65 | $210.00 | $175.12 | $182.82 | 26,339,029 |
March 2024 | $195.07 | $214.70 | $189.74 | $208.55 | 24,307,700 |
February 2024 | $176.25 | $196.36 | $171.14 | $195.18 | 25,343,115 |
January 2024 | $163.87 | $179.17 | $154.01 | $173.73 | 26,717,029 |
December 2023 | $133.64 | $171.03 | $133.04 | $166.94 | 58,958,453 |
November 2023 | $108.94 | $137.92 | $107.84 | $134.11 | 35,500,963 |
October 2023 | $123.81 | $126.65 | $105.24 | $108.52 | 31,671,399 |
September 2023 | $146.65 | $149.55 | $120.32 | $124.49 | 30,844,424 |
August 2023 | $144.43 | $156.85 | $122.62 | $145.04 | 36,727,406 |
July 2023 | $136.01 | $149.21 | $130.01 | $144.43 | 26,579,794 |
June 2023 | $115.65 | $138.53 | $113.37 | $136.00 | 54,882,368 |
May 2023 | $93.78 | $122.99 | $92.13 | $115.95 | 62,420,802 |
April 2023 | $88.61 | $96.91 | $84.78 | $94.77 | 39,760,594 |
March 2023 | $84.98 | $90.21 | $78.47 | $88.78 | 50,835,792 |
February 2023 | $79.50 | $86.26 | $76.69 | $84.78 | 31,092,011 |
January 2023 | $65.95 | $79.98 | $64.54 | $79.70 | 29,347,830 |
December 2022 | $64.85 | $70.00 | $60.43 | $64.88 | 44,526,636 |
November 2022 | $62.79 | $67.47 | $54.82 | $63.93 | 40,070,817 |
