The closing price for Builders FirstSource (BLDR) between 2013 and 2016 was $10.97, on December 30, 2016. It was up 88.2% in that time. The latest price is $108.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $11.37 | $11.57 | $10.91 | $10.97 | 2,534,746 |
Week of December 19 2016 | $11.50 | $11.76 | $11.22 | $11.33 | 3,861,715 |
Week of December 12 2016 | $12.08 | $12.24 | $11.15 | $11.55 | 6,846,224 |
Week of December 05 2016 | $10.61 | $12.28 | $10.51 | $12.08 | 7,416,504 |
Week of November 28 2016 | $11.84 | $11.89 | $10.55 | $10.57 | 6,078,077 |
Week of November 21 2016 | $11.28 | $11.86 | $11.15 | $11.83 | 4,889,181 |
Week of November 14 2016 | $10.48 | $11.41 | $10.13 | $11.19 | 6,915,719 |
Week of November 07 2016 | $9.35 | $10.41 | $9.14 | $10.35 | 10,211,150 |
Week of October 31 2016 | $9.59 | $10.13 | $9.04 | $9.14 | 8,362,460 |
Week of October 24 2016 | $10.48 | $10.66 | $9.51 | $9.57 | 6,903,110 |
Week of October 17 2016 | $10.79 | $10.85 | $10.20 | $10.38 | 7,694,574 |
Week of October 10 2016 | $11.35 | $11.58 | $10.86 | $10.87 | 2,906,597 |
Week of October 03 2016 | $11.45 | $11.84 | $11.19 | $11.21 | 3,820,925 |
Week of September 26 2016 | $11.63 | $11.87 | $11.25 | $11.51 | 4,264,446 |
Week of September 19 2016 | $11.98 | $12.38 | $11.34 | $11.76 | 6,118,280 |
Week of September 12 2016 | $12.49 | $12.67 | $11.77 | $11.85 | 4,856,038 |
Week of September 05 2016 | $13.64 | $13.79 | $12.52 | $12.62 | 4,802,933 |
Week of August 29 2016 | $13.10 | $14.09 | $13.10 | $13.42 | 5,391,011 |
Week of August 22 2016 | $12.51 | $13.32 | $12.25 | $13.01 | 5,276,685 |
Week of August 15 2016 | $12.40 | $12.74 | $12.17 | $12.62 | 5,490,784 |
Week of August 08 2016 | $12.44 | $12.85 | $12.03 | $12.29 | 5,801,572 |
Week of August 01 2016 | $12.96 | $13.33 | $12.00 | $12.56 | 7,202,459 |
Week of July 25 2016 | $12.92 | $13.38 | $12.73 | $12.89 | 6,391,456 |
Week of July 18 2016 | $12.81 | $13.24 | $12.63 | $12.90 | 3,451,267 |
Week of July 11 2016 | $12.48 | $13.02 | $12.48 | $12.82 | 4,840,174 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
