The closing price for Builders FirstSource (BLDR) in 2012 was $5.58, on December 31, 2012. It was up 165.7% for the year. The latest price is $109.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.41 | $5.66 | $5.36 | $5.58 | 261,002 |
December 28 2012 | $5.28 | $5.54 | $5.21 | $5.41 | 165,114 |
December 27 2012 | $5.40 | $5.42 | $5.12 | $5.30 | 278,732 |
December 26 2012 | $5.55 | $5.60 | $5.42 | $5.43 | 184,791 |
December 24 2012 | $5.60 | $5.63 | $5.46 | $5.54 | 74,740 |
December 21 2012 | $5.29 | $5.62 | $5.27 | $5.61 | 581,090 |
December 20 2012 | $5.43 | $5.50 | $5.36 | $5.43 | 291,076 |
December 19 2012 | $5.38 | $5.55 | $5.35 | $5.42 | 392,842 |
December 18 2012 | $5.12 | $5.46 | $5.12 | $5.35 | 706,418 |
December 17 2012 | $5.16 | $5.23 | $5.09 | $5.10 | 349,433 |
December 14 2012 | $5.12 | $5.19 | $5.06 | $5.10 | 126,806 |
December 13 2012 | $5.16 | $5.31 | $5.12 | $5.16 | 249,469 |
December 12 2012 | $5.25 | $5.29 | $5.14 | $5.17 | 254,998 |
December 11 2012 | $5.31 | $5.36 | $5.15 | $5.24 | 130,130 |
December 10 2012 | $5.20 | $5.34 | $5.19 | $5.25 | 204,317 |
December 07 2012 | $5.35 | $5.35 | $5.15 | $5.18 | 141,253 |
December 06 2012 | $5.06 | $5.41 | $5.06 | $5.28 | 489,507 |
December 05 2012 | $5.26 | $5.27 | $5.06 | $5.08 | 154,829 |
December 04 2012 | $5.32 | $5.35 | $5.11 | $5.24 | 240,240 |
December 03 2012 | $5.28 | $5.30 | $5.17 | $5.30 | 231,314 |
November 30 2012 | $5.39 | $5.39 | $5.05 | $5.20 | 321,091 |
November 29 2012 | $5.20 | $5.42 | $5.20 | $5.42 | 243,517 |
November 28 2012 | $5.05 | $5.15 | $4.89 | $5.14 | 246,593 |
November 27 2012 | $5.21 | $5.23 | $5.02 | $5.10 | 231,083 |
November 26 2012 | $5.24 | $5.36 | $5.07 | $5.20 | 255,040 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
