Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
177,03-5,25 (-2,88%)
Alla chiusura: 04:00PM EDT
176,50 -0,53 (-0,30%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024182,27183,96175,12177,03177,031.365.116
18 apr 2024184,44186,75180,95182,28182,281.570.000
17 apr 2024184,42184,42178,47179,31179,311.475.000
16 apr 2024179,78183,16177,24182,09182,091.653.300
15 apr 2024190,32191,20183,00184,55184,551.435.100
12 apr 2024187,00189,66185,85189,53189,531.066.100
11 apr 2024189,29189,62186,46189,33189,331.273.700
10 apr 2024189,83192,95186,17187,14187,142.001.000
09 apr 2024200,94201,61193,01199,19199,191.060.600
08 apr 2024204,86206,02200,41200,50200,50815.400
05 apr 2024201,59204,61201,56204,14204,14693.900
04 apr 2024206,64210,00199,73200,75200,75848.700
03 apr 2024198,31204,63198,31202,77202,77948.200
02 apr 2024201,54201,54196,15199,75199,751.216.000
01 apr 2024208,65209,22204,94205,41205,41755.100
28 mar 2024210,00211,12207,01208,55208,551.132.600
27 mar 2024208,35209,91206,48209,68209,68684.700
26 mar 2024209,52211,85207,03207,04207,04949.000
25 mar 2024209,45212,24208,73208,78208,78983.600
22 mar 2024210,80211,90208,04210,54210,54925.900
21 mar 2024209,25214,70209,00211,12211,121.138.900
20 mar 2024199,29207,38199,05206,61206,611.171.300
19 mar 2024194,80199,92193,67199,54199,541.023.100
18 mar 2024197,40198,43193,81195,30195,301.068.200
15 mar 2024194,13197,17194,13195,49195,492.691.300
14 mar 2024202,15203,00193,88195,42195,421.239.000
13 mar 2024199,26201,97198,21201,14201,14909.500
12 mar 2024193,50200,04191,66199,66199,661.066.500
11 mar 2024198,30198,75189,74192,70192,701.786.900
08 mar 2024205,44208,16199,78199,84199,841.029.100
07 mar 2024202,21204,89201,90204,13204,131.023.000
06 mar 2024200,91203,10199,51200,26200,26808.000
05 mar 2024200,00203,61196,60198,30198,301.464.500
04 mar 2024201,82204,99200,40200,84200,841.688.700
01 mar 2024195,07201,00194,17199,98199,981.583.700
29 feb 2024194,57196,36193,15195,18195,181.965.100
28 feb 2024192,25194,68191,37193,27193,271.205.000
27 feb 2024191,57194,89191,29193,16193,161.976.100
26 feb 2024189,11192,09187,95190,44190,441.281.000
23 feb 2024188,98192,09186,50188,67188,671.291.900
22 feb 2024192,01194,69185,74188,37188,372.154.500
21 feb 2024181,54185,61181,46183,66183,661.351.600
20 feb 2024181,87183,53180,26182,90182,901.085.500
16 feb 2024183,95186,41183,49183,79183,791.274.900
15 feb 2024188,32189,40184,26186,92186,921.028.800
14 feb 2024185,82187,47183,11186,73186,731.030.000
13 feb 2024175,52184,39171,14182,18182,181.574.700
12 feb 2024186,33188,55184,74187,12187,121.598.000
09 feb 2024185,50186,58182,89185,33185,331.226.300
08 feb 2024182,44185,40180,28185,25185,25913.200
07 feb 2024180,51184,12179,94180,91180,911.239.900
06 feb 2024177,95179,17175,81177,95177,95646.600
05 feb 2024177,87179,40173,76178,18178,18861.600
02 feb 2024175,64182,54174,40180,75180,75868.500
01 feb 2024176,25179,07173,98179,02179,02767.300
31 gen 2024175,01177,90172,81173,73173,731.147.700
30 gen 2024176,62179,17174,79176,41176,41978.500
29 gen 2024172,00176,96171,75176,50176,501.362.900
26 gen 2024169,81171,68167,75169,52169,52894.100
25 gen 2024168,44169,94166,60169,80169,801.205.600
24 gen 2024170,47170,73164,09165,32165,321.523.000
23 gen 2024175,75176,28164,92167,67167,672.491.400
22 gen 2024175,72178,66174,10178,02178,021.779.100
19 gen 2024167,38172,55165,69172,51172,511.509.400
18 gen 2024167,09168,56162,89165,68165,681.306.000
17 gen 2024163,73165,16162,13164,62164,621.002.200
16 gen 2024164,68166,44163,38165,91165,911.036.500
12 gen 2024168,78169,00164,01167,39167,39940.500
11 gen 2024165,47167,57163,43167,21167,21877.800
10 gen 2024165,98168,04165,82167,30167,301.056.800
09 gen 2024161,38165,63160,64165,35165,351.048.100
08 gen 2024161,25164,31160,46163,88163,88880.800
05 gen 2024155,50161,09154,01159,78159,781.285.200
04 gen 2024158,32160,57156,11157,29157,291.336.700
03 gen 2024161,97161,97158,37159,31159,311.733.600
02 gen 2024163,87167,09161,90165,38165,381.320.300
29 dic 2023167,92169,63166,14166,94166,94850.300
28 dic 2023171,00171,03168,45168,66168,66870.700
27 dic 2023169,03170,97168,63170,56170,561.501.300
26 dic 2023167,50168,89167,00168,64168,64911.000
22 dic 2023164,84167,86164,35167,24167,241.408.700
21 dic 2023164,75165,54162,45164,62164,621.304.300
20 dic 2023164,40166,84161,33161,44161,441.461.500
19 dic 2023162,18165,76162,18164,68164,681.659.500
18 dic 2023165,13166,08159,25160,12160,122.716.500
15 dic 2023168,00169,01162,51162,51162,5126.869.100
14 dic 2023159,08170,76158,90168,37168,373.806.000
13 dic 2023151,12155,57147,51154,87154,872.050.600
12 dic 2023148,61151,38147,90149,59149,591.250.500
11 dic 2023147,27149,56146,30148,96148,961.087.500
08 dic 2023146,57149,12146,43147,70147,701.231.700
07 dic 2023145,61147,14144,52146,57146,571.218.500
06 dic 2023147,87150,99144,45145,24145,242.298.800
05 dic 2023136,69145,12136,28143,26143,262.964.700
04 dic 2023141,95141,95136,60136,86136,862.082.900
01 dic 2023133,64139,42133,04139,28139,281.404.000
30 nov 2023134,62135,22132,36134,11134,112.519.600
29 nov 2023135,31137,92134,32134,89134,891.710.200
28 nov 2023135,72136,04132,59133,07133,071.169.900
27 nov 2023133,72137,60133,70136,56136,561.386.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...