The closing price for Builders FirstSource (BLDR) in September 2023 was $124.49, on September 29, 2023. It was down 15.1% for the month. The latest price is $114.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $127.22 | $127.92 | $124.30 | $124.49 | 1,097,133 |
September 28 2023 | $123.12 | $127.92 | $123.01 | $126.22 | 1,199,646 |
September 27 2023 | $123.35 | $125.06 | $122.60 | $123.31 | 1,162,454 |
September 26 2023 | $122.01 | $124.33 | $121.82 | $121.91 | 1,376,575 |
September 25 2023 | $121.05 | $124.60 | $120.84 | $123.09 | 917,109 |
September 22 2023 | $122.29 | $124.51 | $121.19 | $121.84 | 1,650,681 |
September 21 2023 | $125.00 | $125.00 | $120.32 | $121.02 | 2,503,330 |
September 20 2023 | $130.94 | $132.00 | $126.87 | $127.16 | 1,027,544 |
September 19 2023 | $128.99 | $130.60 | $127.66 | $130.01 | 993,544 |
September 18 2023 | $127.23 | $130.34 | $126.35 | $129.11 | 1,340,217 |
September 15 2023 | $132.10 | $132.10 | $126.60 | $127.24 | 4,764,877 |
September 14 2023 | $133.55 | $134.60 | $131.42 | $134.26 | 1,420,959 |
September 13 2023 | $135.24 | $135.89 | $128.53 | $131.71 | 2,213,084 |
September 12 2023 | $139.71 | $140.84 | $135.37 | $136.32 | 1,106,026 |
September 11 2023 | $140.69 | $143.97 | $140.09 | $141.89 | 879,998 |
September 08 2023 | $138.62 | $142.43 | $138.47 | $139.89 | 939,498 |
September 07 2023 | $140.20 | $140.75 | $137.36 | $139.18 | 1,011,967 |
September 06 2023 | $136.03 | $140.81 | $136.03 | $140.56 | 1,464,901 |
September 05 2023 | $147.24 | $148.21 | $133.83 | $136.56 | 2,329,416 |
September 01 2023 | $146.65 | $149.55 | $145.46 | $148.74 | 1,445,465 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
