Italia markets close in 7 hours 35 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,33+1,65 (+2,18%)
Alla chiusura: 04:00PM EST
77,62 +0,29 (+0,38%)
Dopo ore: 07:11PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 gen 202368,0068,0866,6667,0567,051.174.500
06 gen 202366,8567,5465,9267,2467,241.499.300
05 gen 202365,8266,6464,6166,5166,511.436.800
04 gen 202366,2566,7465,3366,6766,672.037.300
03 gen 202365,9566,5764,5465,3565,352.194.900
30 dic 202264,3564,9163,9264,8864,881.838.800
29 dic 202263,9265,7263,7865,2065,201.523.000
28 dic 202265,4765,5063,5263,5263,521.552.200
27 dic 202264,8365,5164,4465,1565,151.389.100
23 dic 202264,7165,6363,8865,3065,301.457.300
22 dic 202265,3065,4463,8165,0365,031.824.200
21 dic 202265,2366,5564,4666,1566,152.271.100
20 dic 202265,0065,8364,3165,3165,311.841.600
19 dic 202267,0267,1965,5965,6065,602.000.600
16 dic 202267,1968,4766,9267,5467,544.935.200
15 dic 202266,3468,5465,6768,2768,272.022.300
14 dic 202268,1168,6767,1067,6567,652.031.300
13 dic 202269,0070,0067,1167,3967,392.456.900
12 dic 202265,3666,7364,7366,4866,481.953.900
09 dic 202265,8067,0065,3665,3665,362.006.700
08 dic 202265,8167,0864,9266,4166,412.256.800
07 dic 202262,0765,7762,0765,4765,472.570.900
06 dic 202261,6662,3160,6862,1862,182.587.100
05 dic 202261,7862,9360,4361,3361,331.893.700
02 dic 202262,2163,8962,0163,1163,112.146.300
01 dic 202264,8565,7863,5863,7363,731.967.000
30 nov 202263,1864,0661,5563,9363,932.669.900
29 nov 202261,1763,4561,1763,3263,322.186.100
28 nov 202261,5163,0261,3062,0062,002.566.900
25 nov 202260,1961,3660,1160,5260,52510.700
23 nov 202260,8561,6359,9660,4760,471.337.600
22 nov 202260,6461,7960,2360,9760,971.930.200
21 nov 202263,1763,9159,3959,8859,881.927.800
18 nov 202264,3664,9963,2164,2064,20971.400
17 nov 202261,2762,9561,1162,9262,921.123.300
16 nov 202263,4963,9062,7963,1263,121.097.700
15 nov 202264,9066,7763,9664,0664,062.320.500
14 nov 202265,2765,8162,8662,9762,971.646.200
11 nov 202265,0767,4764,8065,8865,882.221.800
10 nov 202260,9466,2060,9465,0865,083.264.500
09 nov 202259,8060,2456,8457,0557,051.870.000
08 nov 202258,3463,0058,3460,9160,913.156.500
07 nov 202257,4558,0056,6157,9157,912.495.700
04 nov 202257,9658,7955,3556,6856,681.967.000
03 nov 202256,0157,5054,8256,5656,561.879.700
02 nov 202261,2861,3557,6157,7157,711.840.400
01 nov 202262,7963,7260,5861,5861,581.085.900
31 ott 202261,1862,5160,9761,6661,661.347.200
28 ott 202260,7162,0959,8761,9461,941.138.500
27 ott 202260,9862,8360,7460,8660,861.202.800
26 ott 202260,4261,7459,6360,7060,701.497.100
25 ott 202258,0760,7558,0760,4760,471.596.700
24 ott 202256,8058,0556,4057,7657,761.234.300
21 ott 202254,3656,5953,7956,3256,322.409.100
20 ott 202256,4557,0454,4354,4554,452.208.900
19 ott 202259,4359,9355,4956,3456,342.778.100
18 ott 202260,4561,7559,9360,6560,651.965.700
17 ott 202259,4960,6758,6758,9858,982.725.400
14 ott 202262,6763,3857,8457,9657,963.486.500
13 ott 202260,4663,5658,3962,3762,372.246.500
12 ott 202264,1464,4762,2562,8262,821.361.200
11 ott 202263,4865,0463,3064,1964,192.312.600
10 ott 202263,7265,1863,2964,0964,091.996.500
07 ott 202262,7863,3061,6963,2463,241.731.100
06 ott 202263,0064,6663,0063,7963,792.137.400
05 ott 202262,3564,3862,0263,6263,621.571.100
04 ott 202261,7763,5661,7763,4563,452.587.200
03 ott 202259,1360,7859,1060,2860,282.217.900
30 set 202258,1660,3457,3458,9258,922.496.000
29 set 202257,4458,4056,7958,2058,202.686.300
28 set 202254,7558,7154,7458,4658,462.788.800
27 set 202253,7554,7653,2154,2954,291.823.200
26 set 202253,6554,5952,7052,8952,892.427.500
23 set 202254,5954,6353,0654,1454,142.840.000
22 set 202256,3056,8055,3355,5155,512.408.800
21 set 202256,9258,8356,5356,6156,611.883.800
20 set 202256,1956,6054,8856,3156,312.186.000
19 set 202254,9457,9954,7557,1557,152.446.700
16 set 202254,4156,1254,2055,4155,417.396.000
15 set 202255,0056,2354,7555,3055,302.686.900
14 set 202256,5756,5754,4155,2255,222.849.000
13 set 202258,7359,1056,4756,6156,612.520.700
12 set 202261,7762,3960,9161,4161,411.593.100
09 set 202259,1461,2459,1261,1761,171.760.100
08 set 202257,7158,8456,9158,6858,681.699.700
07 set 202257,7558,8056,8858,6358,631.988.200
06 set 202258,5158,7057,0257,6457,641.997.300
*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...