Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
67,00-2,74 (-3,93%)
Alla chiusura: 04:00PM EST
66,69 -0,31 (-0,46%)
Dopo ore: 07:50PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202269,0070,3166,8767,0067,003.729.300
20 gen 202273,7774,1769,5369,7469,743.144.200
19 gen 202276,1976,8972,5572,6372,633.122.100
18 gen 202277,2377,7475,5675,9575,952.462.900
14 gen 202278,8780,4077,2278,6878,682.017.900
13 gen 202281,6083,3680,2180,5880,581.933.700
12 gen 202281,5082,9780,5081,1881,182.119.700
11 gen 202279,4180,5677,4380,4980,492.915.800
10 gen 202277,4579,0776,0679,0179,012.863.400
07 gen 202282,5082,9377,6978,6378,633.725.700
06 gen 202283,0983,0980,5282,4682,464.030.700
05 gen 202286,1886,4582,0482,4082,403.458.700
04 gen 202284,3685,5583,8085,4285,422.344.800
03 gen 202286,2086,4882,6983,4983,492.984.600
31 dic 202184,2986,2084,2085,7185,711.449.700
30 dic 202185,0585,7783,8184,0584,051.576.100
29 dic 202184,4685,3083,7285,0585,052.321.600
28 dic 202184,0085,0883,9684,4684,461.885.300
27 dic 202182,7384,4382,5084,3184,312.562.600
23 dic 202181,2082,9080,8982,1582,152.384.400
22 dic 202178,6981,4378,5181,0681,062.502.100
21 dic 202176,0378,6976,0378,6978,692.773.900
20 dic 202175,4975,6172,6075,1375,133.020.800
17 dic 202176,1777,6275,6876,8376,838.229.000
16 dic 202179,0079,1576,8877,2577,252.466.600
15 dic 202176,9478,3675,8278,2678,262.838.500
14 dic 202176,1777,6375,5276,6476,642.880.000
13 dic 202180,1380,2277,0977,4477,443.203.100
10 dic 202178,1379,6877,9379,5779,573.213.400
09 dic 202176,5179,0075,8577,7577,752.943.800
08 dic 202178,4279,0275,9476,4876,483.587.600
07 dic 202177,0480,9575,7676,0076,005.495.500
06 dic 202172,2074,4771,7473,3873,382.856.500
03 dic 202173,7874,4170,4971,1171,113.087.700
02 dic 202170,1874,2070,1873,3273,322.631.700
01 dic 202171,5573,0370,1470,2270,222.536.000
30 nov 202171,2571,5068,7769,4469,442.764.200
29 nov 202172,9673,3371,4371,8571,852.435.000
26 nov 202171,6872,7770,9371,4371,432.197.400
24 nov 202173,0074,1572,8273,7173,711.932.800
23 nov 202171,0273,3770,6873,3573,352.213.400
22 nov 202171,3973,3670,9771,8071,802.560.700
19 nov 202170,6072,0770,1670,2470,242.699.200
18 nov 202172,0872,0869,6171,1971,193.206.200
17 nov 202168,6469,5967,9269,2569,251.733.700
16 nov 202167,5369,3867,1769,0069,003.213.600
15 nov 202168,9068,9066,6867,0067,002.020.000
12 nov 202168,0068,3667,4368,0068,001.416.100
11 nov 202167,0268,3966,9067,4667,461.221.500
10 nov 202167,0168,2866,2866,9266,921.784.200
09 nov 202167,6168,4567,0167,6867,682.177.300
08 nov 202168,4668,9166,5366,8466,842.281.600
05 nov 202167,9668,9266,6867,2467,243.217.500
04 nov 202166,9768,0064,5965,4065,405.254.100
03 nov 202158,0060,4657,7560,2660,263.574.700
02 nov 202158,4758,7157,0558,2058,201.698.300
01 nov 202158,5659,2857,4558,5458,541.639.400
29 ott 202158,0858,4857,7858,2758,271.462.200
28 ott 202157,3358,4757,1258,2458,241.580.600
27 ott 202159,3159,5956,6457,0457,041.861.100
26 ott 202160,1460,5158,2658,7658,762.019.300
25 ott 202158,9960,1858,8460,1460,141.870.900
22 ott 202158,6259,5658,3858,8958,891.409.000
21 ott 202157,8658,9057,7458,5558,551.287.200
20 ott 202157,8058,8157,2458,2958,291.318.500
19 ott 202157,8358,2557,2257,5257,521.401.200
18 ott 202157,1558,2356,7757,8257,821.743.100
15 ott 202157,5457,9356,9357,0757,071.886.500
14 ott 202157,0057,8156,4556,8156,812.031.200
13 ott 202155,9956,6155,5056,4256,421.392.500
12 ott 202155,3256,3155,1055,4555,451.641.400
11 ott 202155,1156,0055,0955,2055,201.095.100
08 ott 202154,8455,9854,4555,0955,091.568.700
07 ott 202153,6855,5053,6854,7554,751.455.000
06 ott 202152,3153,3451,3353,1453,141.258.800
05 ott 202152,6753,6852,0352,7352,731.482.800
04 ott 202152,7253,1752,2752,5852,581.950.800
01 ott 202152,0053,4651,6452,9652,961.929.500
30 set 202153,9854,1551,7251,7451,742.446.800
29 set 202154,4054,7953,7353,9253,921.439.700
28 set 202154,3654,7553,5353,9453,941.739.400
27 set 202153,9855,5453,9154,9054,901.924.600
24 set 202154,1854,5553,8954,1654,161.313.600
23 set 202153,9155,0553,8454,2654,261.868.500
22 set 202152,9954,6952,8353,9653,962.739.400
21 set 202152,2152,9251,5252,4052,401.369.800
20 set 202151,0052,0950,5952,0252,021.788.100
17 set 202152,8153,4852,4252,8252,823.152.500
16 set 202152,9253,3952,4252,8052,801.843.500
15 set 202152,1553,4951,6853,1253,122.430.400
14 set 202153,3853,4552,0552,3152,311.779.000
13 set 202154,4454,4953,2353,5453,542.479.100
10 set 202154,7455,0053,4153,4753,471.938.400
09 set 202154,1554,9254,0154,3754,371.367.500
08 set 202153,9554,6553,6954,1354,131.572.100
07 set 202154,7454,9154,1754,3354,331.408.700
03 set 202154,2254,7353,7254,4954,491.360.000
02 set 202154,1755,1754,1654,6154,611.837.000
01 set 202153,5454,0752,5953,5953,592.190.700
31 ago 202153,4553,9052,8253,2953,292.046.900
*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...