Italia markets open in 5 hours 37 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,04-3,46 (-5,54%)
Alla chiusura: 04:00PM EDT
57,90 -1,14 (-1,93%)
Dopo ore: 06:44PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202262,0162,2957,2159,0459,043.996.300
23 mag 202261,1863,1660,2262,5062,502.477.200
20 mag 202263,7563,9858,6760,8260,824.468.500
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 202265,1565,6662,6465,0965,092.629.200
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
16 mar 202274,0075,9171,9675,2775,272.474.200
15 mar 202270,8573,5670,2173,3673,362.493.200
14 mar 202274,1474,9368,6470,0170,013.471.800
11 mar 202275,3376,3773,9174,3374,331.516.700
10 mar 202272,3675,0272,0974,6674,662.511.300
09 mar 202273,0474,6272,1973,8573,852.468.300
08 mar 202268,6572,2267,4970,5770,573.530.900
07 mar 202273,5873,9667,6567,9267,923.136.500
04 mar 202274,3074,9172,5974,1174,112.749.600
03 mar 202277,7678,4974,5274,8774,872.769.100
02 mar 202274,5177,7273,7577,2777,273.180.100
01 mar 202276,5077,9271,7773,0573,053.322.300
28 feb 202271,3674,7671,3474,4274,423.075.900
25 feb 202269,7672,8869,0572,7272,721.877.600
24 feb 202264,1369,6763,5669,5469,542.341.000
23 feb 202270,1270,6666,1766,6266,622.541.200
22 feb 202270,8371,5868,3369,3669,362.321.500
18 feb 202270,8372,9570,2571,7271,722.184.500
17 feb 202270,7571,4068,9069,0569,051.734.400
16 feb 202270,6771,5869,7871,1771,171.370.900
15 feb 202269,8071,6669,5571,3471,341.409.600
14 feb 202268,1070,5068,1068,7868,781.790.200
11 feb 202269,7170,9467,6168,3868,381.947.500
10 feb 202269,9472,0068,5569,0369,032.479.500
09 feb 202271,3472,9670,5871,4871,482.130.900
08 feb 202267,7870,5567,7070,0770,071.916.800
07 feb 202267,1968,7566,8967,5267,521.552.700
04 feb 202268,8569,6465,7966,8166,813.069.400
03 feb 202270,4971,3469,1169,4969,491.781.000
02 feb 202270,4672,0270,0771,5571,552.959.700
01 feb 202268,7170,3867,4770,1070,102.765.200
31 gen 202266,0768,0465,7767,9967,992.595.800
28 gen 202264,4366,4363,2066,3666,362.274.800
27 gen 202266,9867,4364,1464,1964,192.923.700
26 gen 202269,2170,3665,0565,8065,803.039.500
25 gen 202267,9269,2867,1167,7567,752.257.200
24 gen 202264,9770,1663,9069,8069,803.403.100
21 gen 202269,0070,3166,8767,0067,003.731.000
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 202282,5082,9377,6978,6378,633.729.200
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
*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...