The closing price for Builders FirstSource (BLDR) in April 2016 was $11.09, on April 29, 2016. It was up 0.2% for the month. The latest price is $144.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2016 | $11.38 | $11.39 | $10.82 | $11.09 | 1,548,799 |
April 28 2016 | $11.92 | $12.02 | $11.34 | $11.40 | 940,043 |
April 27 2016 | $12.09 | $12.17 | $11.97 | $12.03 | 900,612 |
April 26 2016 | $12.23 | $12.28 | $11.94 | $12.14 | 917,635 |
April 25 2016 | $12.38 | $12.59 | $12.09 | $12.21 | 500,634 |
April 22 2016 | $12.35 | $12.57 | $12.34 | $12.40 | 1,061,486 |
April 21 2016 | $12.30 | $12.77 | $12.28 | $12.30 | 886,519 |
April 20 2016 | $11.94 | $12.50 | $11.94 | $12.20 | 846,196 |
April 19 2016 | $12.12 | $12.17 | $11.91 | $12.02 | 648,183 |
April 18 2016 | $11.99 | $12.32 | $11.85 | $12.10 | 535,939 |
April 15 2016 | $11.90 | $12.19 | $11.80 | $12.03 | 949,455 |
April 14 2016 | $11.97 | $12.01 | $11.76 | $11.89 | 882,147 |
April 13 2016 | $11.84 | $12.07 | $11.71 | $11.98 | 862,024 |
April 12 2016 | $11.89 | $12.04 | $11.63 | $11.71 | 847,822 |
April 11 2016 | $11.76 | $12.19 | $11.66 | $11.86 | 1,074,113 |
April 08 2016 | $11.72 | $11.89 | $11.34 | $11.66 | 692,168 |
April 07 2016 | $11.58 | $11.84 | $11.36 | $11.55 | 1,108,723 |
April 06 2016 | $11.33 | $11.80 | $11.23 | $11.73 | 1,063,357 |
April 05 2016 | $10.92 | $11.33 | $10.76 | $11.28 | 832,784 |
April 04 2016 | $11.41 | $11.51 | $11.03 | $11.08 | 963,683 |
April 01 2016 | $11.07 | $11.50 | $10.96 | $11.41 | 1,110,659 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
