Italia markets open in 5 hours 33 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
158,00-0,94 (-0,59%)
Alla chiusura: 04:00PM EDT
156,93 -1,07 (-0,68%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024159,38160,95156,82158,00158,001.135.200
18 lug 2024161,31167,23158,39158,94158,942.608.200
17 lug 2024161,72162,59158,74158,88158,882.471.700
16 lug 2024155,67165,76155,17165,44165,442.726.000
15 lug 2024153,79158,61152,72153,17153,171.939.600
12 lug 2024150,00155,48148,70152,73152,732.897.300
11 lug 2024142,50147,75142,01146,89146,893.170.900
10 lug 2024135,60137,13133,72136,72136,721.660.700
09 lug 2024133,25135,52133,00134,30134,301.188.300
08 lug 2024134,01134,57131,99134,49134,491.475.100
05 lug 2024133,12133,82130,75132,60132,601.561.000
03 lug 2024135,12136,81133,84134,38134,38679.200
02 lug 2024133,48135,94132,81134,74134,741.401.800
01 lug 2024139,55139,94133,15133,99133,991.911.300
28 giu 2024138,00139,75136,71138,41138,413.207.600
27 giu 2024136,93137,90135,50137,86137,861.911.100
26 giu 2024136,81137,38134,83136,74136,741.792.900
25 giu 2024141,31141,50133,58136,51136,513.696.800
24 giu 2024143,48145,31141,18142,22142,221.338.200
21 giu 2024144,48145,00140,71143,19143,194.532.400
20 giu 2024148,50148,57142,80144,74144,742.435.000
18 giu 2024149,52150,90148,12149,44149,44911.400
17 giu 2024149,41150,83146,25149,93149,931.568.300
14 giu 2024148,84150,05145,80149,55149,551.330.300
13 giu 2024151,00152,07149,04151,15151,151.396.300
12 giu 2024150,54157,43149,92151,15151,152.501.300
11 giu 2024146,00146,00142,54143,48143,481.371.300
10 giu 2024144,60147,51144,03146,95146,951.282.000
07 giu 2024143,91146,44142,65146,28146,281.702.000
06 giu 2024146,73148,50145,13145,64145,642.156.500
05 giu 2024147,55151,34146,61149,97149,971.776.300
04 giu 2024150,54151,27145,12146,52146,522.846.600
03 giu 2024161,50161,80151,56152,12152,122.498.600
31 mag 2024160,23161,46157,01160,79160,793.121.200
30 mag 2024157,60160,71157,04160,16160,161.575.300
29 mag 2024159,73160,50155,80155,97155,972.333.100
28 mag 2024171,69172,39161,57162,69162,692.094.800
24 mag 2024168,15171,17167,64171,10171,101.452.800
23 mag 2024167,59168,84164,12166,36166,361.899.600
22 mag 2024166,62168,92165,63165,97165,972.281.700
21 mag 2024168,17168,68165,11167,94167,942.394.400
20 mag 2024167,06170,24167,06169,23169,231.779.100
17 mag 2024166,14168,94165,70167,05167,052.130.800
16 mag 2024171,02171,02165,19165,39165,392.195.100
15 mag 2024174,50176,65171,17171,94171,941.663.400
14 mag 2024166,53170,23165,12169,71169,711.893.400
13 mag 2024167,52170,11166,14167,37167,372.542.100
10 mag 2024168,29170,54165,98166,96166,961.874.500
09 mag 2024163,08170,75163,08169,26169,263.687.200
08 mag 2024162,01164,74159,01163,46163,464.289.800
07 mag 2024175,16181,34160,32162,62162,628.060.800
06 mag 2024198,20201,34196,41200,88200,881.737.700
03 mag 2024196,84200,81195,49195,81195,811.809.100
02 mag 2024186,90188,90182,34188,74188,74803.500
01 mag 2024183,00191,45181,82184,39184,391.418.300
30 apr 2024185,19187,76182,74182,82182,82987.100
29 apr 2024188,68190,85185,81187,46187,46901.300
26 apr 2024186,44189,40185,65187,66187,66826.200
25 apr 2024181,57185,79178,78185,26185,26930.500
24 apr 2024187,78193,49183,78186,69186,691.184.400
23 apr 2024178,76187,91176,83187,24187,241.912.000
22 apr 2024178,07180,38175,52178,21178,211.217.400
19 apr 2024182,27183,96175,12177,03177,031.564.000
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
*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...