BLDR - Builders FirstSource, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023116,67119,09116,27118,97118,972.568.800
01 giu 2023115,65116,43113,37115,86115,862.551.800
31 mag 2023117,51118,06114,94115,95115,9512.097.000
30 mag 2023116,82118,67116,51117,67117,672.442.300
26 mag 2023116,85117,48114,58115,58115,581.756.700
25 mag 2023114,63117,81114,42116,79116,792.398.200
24 mag 2023113,17115,29112,27114,04114,041.522.300
23 mag 2023119,10119,43112,06113,01113,012.915.300
22 mag 2023121,18122,30119,57120,17120,171.660.300
19 mag 2023122,58122,58119,78120,24120,241.810.200
18 mag 2023120,39122,99119,83122,31122,311.644.100
17 mag 2023119,03120,87118,50120,11120,111.799.300
16 mag 2023117,07119,90115,74119,20119,201.990.600
15 mag 2023115,43119,61114,82118,16118,162.294.400
12 mag 2023117,37119,13114,49115,84115,842.355.700
11 mag 2023116,17117,76115,92117,27117,271.889.500
10 mag 2023116,33117,37114,80116,46116,462.193.400
09 mag 2023113,21115,50112,85114,65114,652.424.400
08 mag 2023112,50114,85111,89113,67113,672.377.200
05 mag 2023108,38111,73107,58111,25111,252.366.100
04 mag 2023109,18111,56105,81106,79106,792.723.800
03 mag 2023100,00107,8199,90107,46107,466.667.300
02 mag 202393,8595,3292,1395,2095,202.747.100
01 mag 202393,7895,1692,9493,8593,852.344.100
28 apr 202392,3295,4592,3294,7794,771.940.900
27 apr 202390,5292,5590,3592,1092,101.944.600
26 apr 202392,3792,9090,1090,3490,341.649.900
25 apr 202393,5593,9392,2192,3992,391.430.900
24 apr 202393,8094,4492,7493,7293,721.270.700
21 apr 202394,6994,8193,2793,8793,871.091.000
20 apr 202394,3195,5994,1994,7394,731.916.600
19 apr 202396,6996,9194,4394,4794,472.754.700
18 apr 202395,5396,8695,1896,7296,722.525.900
17 apr 202394,1195,2993,8594,3094,301.726.700
14 apr 202392,9994,4992,6094,3694,362.292.700
13 apr 202393,5594,3392,4493,3493,342.335.000
12 apr 202393,5594,7992,9392,9392,933.064.400
11 apr 202389,1692,6989,1092,3792,373.145.700
10 apr 202385,6588,6485,6388,6288,621.786.800
06 apr 202385,5486,3884,8185,5385,531.876.600
05 apr 202386,6286,9584,7885,9685,962.086.200
04 apr 202389,8590,0487,0687,3687,362.343.500
03 apr 202388,6190,2187,5690,1690,162.577.100
31 mar 202386,9788,9086,7788,7888,781.485.800
30 mar 202387,1787,9186,1186,2586,251.723.200
29 mar 202387,4987,6585,6186,4686,461.739.900
28 mar 202385,6386,9585,6186,3086,301.648.900
27 mar 202385,3086,4584,5285,4385,432.000.800
24 mar 202383,0484,8681,9284,4684,462.102.100
23 mar 202384,7486,7783,2584,3184,311.924.600
22 mar 202383,9386,2983,8083,8283,822.069.400
21 mar 202383,5185,0083,4384,2384,231.677.400
20 mar 202381,1983,1881,1982,0282,022.077.900
17 mar 202381,6482,1979,3580,0980,093.866.000
16 mar 202379,0783,1178,5382,3982,392.468.100
15 mar 202379,5882,0778,4779,5379,532.659.800
14 mar 202382,2282,7480,3481,0581,052.517.800
13 mar 202380,1381,4679,1779,8479,842.834.300
10 mar 202383,9084,0380,9081,6481,643.126.300
09 mar 202386,1386,7983,7083,8183,811.820.800
08 mar 202386,9386,9385,0386,1986,192.123.100
07 mar 202387,1087,9786,0786,2086,202.130.200
06 mar 202389,2090,2187,2187,2987,292.130.400
03 mar 202387,5189,4187,0189,1889,181.961.100
02 mar 202384,7487,2583,5186,7086,702.407.900
01 mar 202384,9885,7882,9585,7685,762.332.400
28 feb 202380,5686,2680,5084,7884,783.371.800
27 feb 202381,3682,7980,7781,4981,491.876.100
24 feb 202378,4880,3278,2480,0680,061.131.900
23 feb 202379,2880,1778,1880,0180,011.300.000
22 feb 202377,0978,8377,0578,5478,541.336.500
21 feb 202379,6180,0076,6976,7776,772.353.900
17 feb 202381,9581,9580,2781,4881,481.326.600
16 feb 202381,7383,3480,8282,5082,50985.900
15 feb 202381,6883,8981,3083,7883,781.225.900
14 feb 202381,0082,4280,1482,2882,281.300.000
13 feb 202380,6781,8579,8281,7281,721.438.500
10 feb 202379,7580,9079,0480,3280,321.213.300
09 feb 202382,9283,4180,1580,3180,311.619.100
08 feb 202381,2681,9680,4481,7081,701.285.200
07 feb 202380,7982,1480,3981,8781,871.531.900
06 feb 202380,9282,4480,6781,9581,951.544.300
03 feb 202382,7083,0981,3182,1082,102.118.700
02 feb 202382,6785,4081,9084,2484,242.351.400
01 feb 202379,5082,2878,6281,5481,541.780.100
31 gen 202377,7079,9876,9879,7079,702.319.600
30 gen 202376,3977,7676,3976,7276,721.282.800
27 gen 202375,5077,4775,2877,3377,331.291.700
26 gen 202373,9775,7973,9075,6875,681.950.800
25 gen 202371,0973,5870,6373,5273,52826.600
24 gen 202372,6073,2571,6072,1172,11795.400
23 gen 202371,1172,6671,0672,4672,461.040.400
20 gen 202369,5971,0268,9470,9870,981.144.300
19 gen 202370,7371,2069,3969,5069,501.317.000
18 gen 202372,3173,1971,2571,6971,691.480.300
17 gen 202371,4772,2971,3471,7471,741.110.400
13 gen 202368,1572,0267,6071,9371,932.034.200
12 gen 202369,6070,2568,0270,2270,221.939.200
11 gen 202368,6869,5368,1368,7868,781.554.500
10 gen 202366,3967,4865,8867,3467,34917.200
*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...