Italia markets close in 1 hour 17 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,80-1,98 (-2,84%)
Al 10:13AM EDT. Mercato aperto.
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 202268,9069,2767,4667,8067,80266.297
08 ago 202268,7770,4868,7569,7869,781.515.200
05 ago 202270,2470,2467,7468,3768,371.679.100
04 ago 202268,5071,1568,0270,8170,811.724.500
03 ago 202270,1171,0367,4669,0169,012.869.900
02 ago 202271,9172,4170,1370,2770,273.339.200
01 ago 202270,7274,4869,4673,3473,345.421.900
29 lug 202266,4068,3166,1968,0068,002.744.300
28 lug 202265,3366,0164,1765,8365,831.986.800
27 lug 202264,7665,7963,5565,2465,241.343.000
26 lug 202265,1865,4663,6964,3464,341.675.700
25 lug 202265,3766,3164,3765,1865,181.484.200
22 lug 202266,2667,5564,8465,5665,562.068.100
21 lug 202265,6066,1163,1465,6965,692.641.900
20 lug 202265,2966,3364,3866,1266,122.690.800
19 lug 202265,0265,7064,2865,3765,373.159.000
18 lug 202264,3165,7263,5663,7263,722.070.800
15 lug 202263,7164,0261,3963,8463,842.628.700
14 lug 202261,2463,1760,0362,8562,852.799.000
13 lug 202261,1863,4059,8363,1163,112.679.100
12 lug 202259,9162,6659,9162,5162,513.046.700
11 lug 202260,0261,3859,8259,9859,981.548.200
08 lug 202260,7761,1159,7360,7460,742.111.400
07 lug 202259,3160,7958,7260,5260,522.783.200
06 lug 202258,6759,8456,9058,8658,862.949.900
05 lug 202256,1058,7055,9058,6958,692.625.900
01 lug 202253,8957,7453,7057,4657,463.419.500
30 giu 202251,7454,5851,3753,7053,703.091.600
29 giu 202252,6753,5251,8952,6752,672.114.300
28 giu 202253,6454,7952,5752,6552,652.361.100
27 giu 202253,0054,5352,7853,4453,442.963.800
24 giu 202251,6754,4551,6752,8052,803.870.800
23 giu 202250,0751,7749,9151,1251,122.686.200
22 giu 202249,0551,2048,9150,0250,025.205.400
21 giu 202251,6052,5850,3650,9050,903.881.800
17 giu 202250,6651,2749,1850,4850,487.775.100
16 giu 202253,1554,4149,9250,4850,484.546.600
15 giu 202255,9856,7553,7755,4655,464.300.200
14 giu 202255,7757,3454,4455,1055,103.907.500
13 giu 202257,3358,2355,2755,4755,473.864.600
10 giu 202264,0064,1560,0160,1760,172.972.600
09 giu 202265,0066,8564,6265,1765,172.050.700
08 giu 202267,3367,6265,0365,5265,521.661.600
07 giu 202265,6667,6965,3167,6667,661.483.400
06 giu 202266,2867,7965,4166,5766,572.224.600
03 giu 202264,6066,1264,0765,8065,801.745.200
02 giu 202263,8865,9263,8465,8765,871.753.400
01 giu 202265,8066,2062,7163,8163,812.077.700
31 mag 202266,3766,4764,5365,0965,092.834.300
27 mag 202267,1568,0065,5666,7666,761.908.900
26 mag 202262,9166,5862,8866,2766,272.025.000
25 mag 202258,7062,6858,6562,2462,242.681.900
24 mag 202262,0162,2957,2159,0459,043.996.300
23 mag 202261,1863,1660,2262,5062,502.477.200
20 mag 202263,7563,9858,6760,8260,824.469.600
19 mag 202262,4864,5562,1262,7162,713.038.300
18 mag 202267,2767,5162,7762,9962,993.478.700
17 mag 202268,3869,3165,4968,3668,363.281.700
16 mag 202267,2867,7864,1566,7266,723.150.700
13 mag 202264,8969,1564,8966,8966,893.549.800
12 mag 202262,4765,0161,5064,0064,003.544.400
11 mag 202265,3368,0062,9262,9962,992.903.000
10 mag 202269,1571,6064,4965,1365,134.515.400
09 mag 202263,6466,4863,1164,7564,752.967.800
06 mag 202265,1565,6662,6465,0965,092.629.500
05 mag 202267,2668,5164,8465,9165,912.473.100
04 mag 202265,2168,9264,1968,6168,612.424.800
03 mag 202263,2365,0762,5664,8364,832.516.500
02 mag 202261,7463,3660,5963,2863,282.049.400
29 apr 202263,3264,5861,3661,5761,571.847.300
28 apr 202260,7064,5259,9663,9763,972.063.900
27 apr 202261,4362,2159,3260,4260,421.879.200
26 apr 202265,1966,0460,8061,3661,362.796.900
25 apr 202260,9766,0960,5865,8565,853.144.100
22 apr 202262,5263,3061,1261,4161,411.591.400
21 apr 202266,2566,8362,1262,3962,392.599.000
20 apr 202264,4665,7164,2464,9964,993.640.800
19 apr 202260,7164,2960,7163,6363,633.263.700
18 apr 202261,0062,0460,1960,8060,802.578.200
14 apr 202262,4763,3361,1161,1661,161.798.300
13 apr 202260,6462,6660,3262,1162,111.764.200
12 apr 202262,0063,9959,8160,3360,332.377.200
11 apr 202259,1062,3958,8060,7660,762.621.200
08 apr 202259,9362,0159,5359,8659,862.186.400
07 apr 202258,7660,4658,6059,8759,873.232.500
06 apr 202260,9061,3759,6259,9459,944.505.900
05 apr 202264,4665,3762,4662,6462,642.817.700
04 apr 202264,2865,4463,4364,9264,922.505.600
01 apr 202265,3466,4863,8364,2064,203.169.900
31 mar 202267,9268,0964,5364,5464,543.685.800
30 mar 202271,0271,4367,4667,9567,952.117.700
29 mar 202270,5872,9970,4371,8571,852.176.800
28 mar 202268,2969,5266,9569,3369,332.771.300
25 mar 202269,3870,1466,4167,9667,963.017.400
24 mar 202273,1073,1569,1969,5369,533.346.500
23 mar 202275,1875,7273,4673,4973,491.397.500
22 mar 202276,5677,6575,3376,3076,301.781.200
21 mar 202278,0178,4975,4376,3676,361.563.600
18 mar 202275,9078,6075,2478,2978,293.071.400
17 mar 202274,8777,1374,2476,9076,901.470.500
*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...