Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
52,82+0,02 (+0,04%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 lug 202141,3842,4940,9341,7541,753.805.600
07 lug 202141,9643,1041,6543,0143,012.606.100
06 lug 202143,0543,0941,0642,1742,173.324.000
02 lug 202143,7043,8443,1643,2643,261.415.300
01 lug 202142,7343,9442,5543,6843,683.050.200
30 giu 202142,6843,0341,7542,6642,664.055.500
29 giu 202145,2845,4642,5042,5742,574.612.800
28 giu 202145,5645,6745,1045,2445,243.753.100
25 giu 202144,8445,8644,6145,2145,2129.314.900
24 giu 202144,7144,9043,9344,8444,842.645.400
23 giu 202144,3644,6343,7044,1544,151.957.300
22 giu 202143,9144,5043,2244,4344,432.978.000
21 giu 202142,7743,9542,3843,8843,882.939.500
18 giu 202141,9643,3341,9642,2242,223.800.200
17 giu 202143,2744,0742,1143,0343,032.679.300
16 giu 202142,9643,6542,5143,3343,332.540.000
15 giu 202142,5043,6742,3543,3643,362.732.100
14 giu 202143,7443,8941,9242,6142,614.493.400
11 giu 202143,0944,1343,0843,8643,863.052.800
10 giu 202143,5943,8242,3142,6842,686.612.800
09 giu 202143,1944,3642,9543,7643,765.802.800
08 giu 202141,8242,4341,2342,2642,263.718.800
07 giu 202142,7942,8841,8941,9341,932.030.500
04 giu 202142,5243,3241,9542,7042,702.516.700
03 giu 202142,5242,7741,7542,2542,253.256.400
02 giu 202144,5044,6042,6742,8842,883.349.200
01 giu 202144,9845,4344,2444,4744,471.980.000
28 mag 202145,3545,4643,7444,5444,541.851.600
27 mag 202145,7946,0045,0045,1545,152.169.500
26 mag 202144,9745,5744,4045,1745,171.745.100
25 mag 202144,7046,1444,6144,8644,862.614.300
24 mag 202144,5644,8844,0644,4844,481.996.100
21 mag 202145,3246,0943,9243,9643,962.700.800
20 mag 202144,9545,0244,0144,7844,782.245.500
19 mag 202144,9345,4043,7044,6244,624.142.600
18 mag 202148,1648,4445,7645,8545,853.141.600
17 mag 202147,6348,0546,1347,9547,952.358.800
14 mag 202148,5048,8647,3747,9347,933.635.000
13 mag 202147,0048,6246,7347,9647,963.238.300
12 mag 202149,7149,8746,4146,6446,644.432.700
11 mag 202150,7651,3849,1750,4050,402.970.200
10 mag 202153,1553,9952,2352,3052,303.310.300
07 mag 202152,3652,8850,9752,3652,363.076.000
06 mag 202152,0052,9149,9252,0052,004.275.400
05 mag 202148,7149,3347,6849,0649,062.406.500
04 mag 202148,7749,4848,2448,8148,812.182.300
03 mag 202149,3549,8148,8849,3049,302.009.800
30 apr 202149,5249,9748,3948,6748,671.992.000
29 apr 202149,9550,5149,1449,9749,971.587.900
28 apr 202149,8149,8748,8549,0549,051.126.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...