Italia markets open in 4 hours 39 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,85+0,42 (+0,59%)
Alla chiusura: 04:00PM EST
71,15 -0,70 (-0,97%)
Dopo ore: 06:19PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
30 ago 202153,5653,9652,6453,4253,421.822.200
27 ago 202151,6053,7451,6053,2553,251.988.500
26 ago 202152,4152,8451,5451,7551,751.887.600
25 ago 202151,2553,1351,0152,3952,392.212.100
24 ago 202150,4151,9050,4151,1451,142.378.300
23 ago 202149,5050,2649,0150,1750,171.663.400
20 ago 202148,2449,2547,9149,1149,111.786.100
19 ago 202148,2549,4147,8748,4348,432.849.700
18 ago 202149,2450,1549,1349,2249,222.683.100
17 ago 202150,7851,0249,1049,7049,703.816.900
16 ago 202151,5752,0450,5851,5851,582.211.300
13 ago 202151,5052,2651,1651,7651,762.061.800
12 ago 202152,0052,7251,2151,9051,904.437.600
11 ago 202148,8250,3148,3650,2450,242.382.000
10 ago 202147,6249,4747,4548,7948,792.001.900
09 ago 202147,2948,2146,7547,5047,502.050.600
06 ago 202148,0248,1546,9047,2947,291.910.700
05 ago 202147,2648,9047,0047,3347,333.786.800
04 ago 202145,3747,0045,2645,9545,952.957.700
03 ago 202144,7746,0043,7345,8645,862.231.200
02 ago 202144,5345,6044,2244,4544,452.046.900
30 lug 202144,5845,4044,4544,5044,501.445.100
29 lug 202144,6645,6444,4544,9444,941.684.100
28 lug 202144,2644,8643,0144,1244,121.132.200
27 lug 202144,1344,3643,3144,2044,201.193.600
26 lug 202145,5145,5743,6644,0144,012.340.900
23 lug 202144,9345,6944,5545,3645,361.750.000
22 lug 202144,5244,8543,8744,5544,552.224.200
21 lug 202143,4145,2943,4144,9444,945.514.900
20 lug 202140,4342,2740,2441,9941,992.706.000
19 lug 202139,8741,0239,2440,4740,472.610.000
16 lug 202141,5642,0740,8840,9840,982.112.800
15 lug 202141,6842,6841,6241,8441,842.222.200
14 lug 202142,5042,9341,4741,9541,952.649.100
13 lug 202143,4743,5942,0842,3342,332.021.500
12 lug 202142,6243,9042,5843,7543,751.991.800
09 lug 202142,4542,8742,2642,7742,772.607.600
*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...