The closing price for Builders FirstSource (BLDR) in December 2023 was $166.94, on December 29, 2023. It was up 24.9% for the month. The latest price is $70.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $167.92 | $169.63 | $166.14 | $166.94 | 850,427 |
December 28 2023 | $171.00 | $171.03 | $168.45 | $168.66 | 870,739 |
December 27 2023 | $169.03 | $170.97 | $168.63 | $170.56 | 1,501,433 |
December 26 2023 | $167.50 | $168.89 | $167.00 | $168.64 | 910,997 |
December 22 2023 | $164.84 | $167.86 | $164.35 | $167.24 | 1,409,877 |
December 21 2023 | $164.75 | $165.54 | $162.45 | $164.62 | 1,304,278 |
December 20 2023 | $164.40 | $166.84 | $161.33 | $161.44 | 1,461,473 |
December 19 2023 | $162.18 | $165.76 | $162.18 | $164.68 | 1,659,502 |
December 18 2023 | $165.13 | $166.08 | $159.25 | $160.12 | 2,716,535 |
December 15 2023 | $168.00 | $169.01 | $162.51 | $162.51 | 26,870,020 |
December 14 2023 | $159.08 | $170.76 | $158.90 | $168.37 | 3,805,965 |
December 13 2023 | $151.12 | $155.57 | $147.52 | $154.87 | 2,050,661 |
December 12 2023 | $148.61 | $151.38 | $147.90 | $149.59 | 1,250,463 |
December 11 2023 | $147.27 | $149.56 | $146.30 | $148.96 | 1,087,531 |
December 08 2023 | $146.57 | $149.12 | $146.43 | $147.70 | 1,231,897 |
December 07 2023 | $145.61 | $147.14 | $144.52 | $146.57 | 1,218,677 |
December 06 2023 | $147.87 | $150.99 | $144.45 | $145.24 | 2,298,797 |
December 05 2023 | $136.69 | $145.12 | $136.28 | $143.26 | 2,964,734 |
December 04 2023 | $141.95 | $141.95 | $136.60 | $136.86 | 2,082,899 |
December 01 2023 | $133.64 | $139.42 | $133.04 | $139.28 | 1,411,548 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.