Italia markets open in 20 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,14-1,37 (-2,47%)
Alla chiusura: 04:00PM EDT
54,35 +0,21 (+0,39%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202254,5954,6353,0654,1454,142.838.700
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 202254,4156,1254,2055,4155,417.395.300
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
02 set 202259,8060,1458,2258,5758,571.879.700
01 set 202258,0959,3057,3358,7658,761.856.200
31 ago 202259,4659,7758,4858,6158,612.047.500
30 ago 202260,7061,0859,4259,8559,851.671.200
29 ago 202261,4662,0860,4160,4460,441.488.800
26 ago 202264,9565,0061,8662,1062,101.945.800
25 ago 202264,7065,7263,8865,2765,271.347.400
24 ago 202263,5765,4463,1864,4464,441.078.600
23 ago 202265,0866,0564,1764,2064,201.518.200
22 ago 202265,0066,0464,6764,7864,781.291.700
19 ago 202267,6167,8065,9066,3266,321.327.100
18 ago 202267,8968,8367,4268,4368,431.316.300
17 ago 202267,8068,3266,3667,0067,001.389.700
16 ago 202269,0670,0268,1669,2169,211.578.500
15 ago 202269,8269,9067,1169,6669,662.572.100
12 ago 202270,6471,5769,5770,7570,751.421.400
11 ago 202268,8472,1168,5170,2670,262.608.200
10 ago 202268,6670,3068,1068,3768,371.796.500
09 ago 202268,9069,1566,4166,7866,782.021.300
08 ago 202268,7770,4868,7569,7869,781.515.200
05 ago 202270,2470,2467,7468,3768,371.680.000
04 ago 202268,5071,1568,0270,8170,811.724.500
03 ago 202270,1171,0367,4669,0169,012.869.900
02 ago 202271,9172,4170,1370,2770,273.339.200
01 ago 202270,7274,4869,4673,3473,345.421.900
29 lug 202266,4068,3166,1968,0068,002.744.300
28 lug 202265,3366,0164,1765,8365,831.986.800
27 lug 202264,7665,7963,5565,2465,241.343.000
26 lug 202265,1865,4663,6964,3464,341.675.700
25 lug 202265,3766,3164,3765,1865,181.484.200
22 lug 202266,2667,5564,8465,5665,562.068.100
21 lug 202265,6066,1163,1465,6965,692.641.900
20 lug 202265,2966,3364,3866,1266,122.690.800
19 lug 202265,0265,7064,2865,3765,373.159.000
18 lug 202264,3165,7263,5663,7263,722.070.800
15 lug 202263,7164,0261,3963,8463,842.628.700
14 lug 202261,2463,1760,0362,8562,852.799.000
13 lug 202261,1863,4059,8363,1163,112.679.100
12 lug 202259,9162,6659,9162,5162,513.046.700
11 lug 202260,0261,3859,8259,9859,981.548.200
08 lug 202260,7761,1159,7360,7460,742.111.400
07 lug 202259,3160,7958,7260,5260,522.783.200
06 lug 202258,6759,8456,9058,8658,862.949.900
05 lug 202256,1058,7055,9058,6958,692.625.900
01 lug 202253,8957,7453,7057,4657,463.419.500
30 giu 202251,7454,5851,3753,7053,703.091.600
29 giu 202252,6753,5251,8952,6752,672.114.300
28 giu 202253,6454,7952,5752,6552,652.361.100
27 giu 202253,0054,5352,7853,4453,442.963.800
24 giu 202251,6754,4551,6752,8052,803.870.800
23 giu 202250,0751,7749,9151,1251,122.686.200
22 giu 202249,0551,2048,9150,0250,025.205.400
21 giu 202251,6052,5850,3650,9050,903.881.800
17 giu 202250,6651,2749,1850,4850,487.775.100
16 giu 202253,1554,4149,9250,4850,484.546.600
15 giu 202255,9856,7553,7755,4655,464.300.200
14 giu 202255,7757,3454,4455,1055,103.907.500
13 giu 202257,3358,2355,2755,4755,473.864.600
10 giu 202264,0064,1560,0160,1760,172.972.600
09 giu 202265,0066,8564,6265,1765,172.050.700
08 giu 202267,3367,6265,0365,5265,521.661.600
07 giu 202265,6667,6965,3167,6667,661.483.400
06 giu 202266,2867,7965,4166,5766,572.224.600
03 giu 202264,6066,1264,0765,8065,801.745.200
02 giu 202263,8865,9263,8465,8765,871.753.400
01 giu 202265,8066,2062,7163,8163,812.077.700
31 mag 202266,3766,4764,5365,0965,092.834.300
27 mag 202267,1568,0065,5666,7666,761.908.900
26 mag 202262,9166,5862,8866,2766,272.025.000
25 mag 202258,7062,6858,6562,2462,242.681.900
24 mag 202262,0162,2957,2159,0459,043.996.300
23 mag 202261,1863,1660,2262,5062,502.477.200
20 mag 202263,7563,9858,6760,8260,824.469.600
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 202265,1565,6662,6465,0965,092.629.500
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
*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...