Builders FirstSource

BLDR
🏛️ usa →
121.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.29 86.20 84.20 85.71 1.4M
2021-12-30 85.05 85.77 83.81 84.05 1.6M
2021-12-29 84.46 85.30 83.72 85.05 2.3M
2021-12-28 84.00 85.08 83.96 84.46 1.9M
2021-12-27 82.73 84.43 82.50 84.31 2.6M
2021-12-23 81.20 82.90 80.89 82.15 2.4M
2021-12-22 78.69 81.43 78.51 81.06 2.5M
2021-12-21 76.03 78.69 76.03 78.69 2.8M
2021-12-20 75.49 75.61 72.60 75.13 3.0M
2021-12-17 76.17 77.62 75.68 76.83 8.2M
2021-12-16 79.00 79.15 76.88 77.25 2.5M
2021-12-15 76.94 78.36 75.82 78.26 2.8M
2021-12-14 76.17 77.63 75.52 76.64 2.9M
2021-12-13 80.13 80.22 77.09 77.44 3.2M
2021-12-10 78.13 79.68 77.93 79.57 3.2M
2021-12-09 76.51 79.00 75.85 77.75 2.9M
2021-12-08 78.42 79.02 75.94 76.48 3.6M
2021-12-07 77.04 80.95 75.76 76.00 5.5M
2021-12-06 72.20 74.47 71.74 73.38 2.9M
2021-12-03 73.78 74.41 70.49 71.11 3.1M
2021-12-02 70.18 74.20 70.18 73.32 2.6M
2021-12-01 71.55 73.03 70.14 70.22 2.5M
2021-11-30 71.25 71.50 68.77 69.44 2.8M
2021-11-29 72.96 73.33 71.43 71.85 2.4M
2021-11-26 71.68 72.77 70.93 71.43 2.2M
2021-11-24 73.00 74.15 72.82 73.71 1.9M
2021-11-23 71.02 73.37 70.68 73.35 2.2M
2021-11-22 71.39 73.36 70.97 71.80 2.6M
2021-11-19 70.60 72.07 70.16 70.24 2.7M
2021-11-18 72.08 72.08 69.61 71.19 3.2M
2021-11-17 68.64 69.59 67.92 69.25 1.7M
2021-11-16 67.53 69.38 67.17 69.00 3.2M
2021-11-15 68.90 68.90 66.68 67.00 2.0M
2021-11-12 68.00 68.36 67.43 68.00 1.4M
2021-11-11 67.02 68.39 66.90 67.46 1.2M
2021-11-10 67.01 68.28 66.28 66.92 1.8M
2021-11-09 67.61 68.45 67.01 67.68 2.2M
2021-11-08 68.46 68.91 66.53 66.84 2.3M
2021-11-05 67.96 68.92 66.68 67.24 3.2M
2021-11-04 66.97 68.00 64.59 65.40 5.3M
2021-11-03 58.00 60.46 57.75 60.26 3.6M
2021-11-02 58.47 58.71 57.05 58.20 1.7M
2021-11-01 58.56 59.28 57.45 58.54 1.6M
2021-10-29 58.08 58.48 57.78 58.27 1.5M
2021-10-28 57.33 58.47 57.12 58.24 1.6M
2021-10-27 59.31 59.59 56.64 57.04 1.9M
2021-10-26 60.14 60.51 58.26 58.76 2.0M
2021-10-25 58.99 60.18 58.84 60.14 1.9M
2021-10-22 58.62 59.56 58.38 58.89 1.4M
2021-10-21 57.86 58.90 57.74 58.55 1.3M
2021-10-20 57.80 58.81 57.24 58.29 1.3M
2021-10-19 57.83 58.25 57.22 57.52 1.4M
2021-10-18 57.15 58.23 56.77 57.82 1.7M
2021-10-15 57.54 57.93 56.93 57.07 1.9M
2021-10-14 57.00 57.81 56.45 56.81 2.0M
2021-10-13 55.99 56.61 55.50 56.42 1.4M
2021-10-12 55.32 56.31 55.10 55.45 1.6M
2021-10-11 55.11 56.00 55.09 55.20 1.1M
2021-10-08 54.84 55.98 54.45 55.09 1.6M
2021-10-07 53.68 55.50 53.68 54.75 1.5M
2021-10-06 52.31 53.34 51.33 53.14 1.3M
2021-10-05 52.67 53.68 52.03 52.73 1.5M
2021-10-04 52.72 53.17 52.27 52.58 2.0M
2021-10-01 52.00 53.46 51.64 52.96 1.9M
2021-09-30 53.98 54.15 51.72 51.74 2.4M
2021-09-29 54.40 54.79 53.73 53.92 1.4M
2021-09-28 54.36 54.75 53.53 53.94 1.7M
2021-09-27 53.98 55.54 53.91 54.90 1.9M
2021-09-24 54.18 54.55 53.89 54.16 1.3M
2021-09-23 53.91 55.05 53.84 54.26 1.9M
2021-09-22 52.99 54.69 52.83 53.96 2.7M
2021-09-21 52.21 52.92 51.52 52.40 1.4M
2021-09-20 51.00 52.09 50.59 52.02 1.8M
2021-09-17 52.81 53.48 52.42 52.82 3.2M
2021-09-16 52.92 53.39 52.42 52.80 1.8M
2021-09-15 52.15 53.49 51.68 53.12 2.4M
2021-09-14 53.38 53.45 52.05 52.31 1.8M
2021-09-13 54.44 54.49 53.23 53.54 2.5M
2021-09-10 54.74 55.00 53.41 53.47 1.9M
2021-09-09 54.15 54.92 54.01 54.37 1.4M
2021-09-08 53.95 54.65 53.69 54.13 1.6M
2021-09-07 54.74 54.91 54.17 54.33 1.4M
2021-09-03 54.22 54.73 53.72 54.49 1.4M
2021-09-02 54.17 55.17 54.16 54.61 1.8M
2021-09-01 53.54 54.07 52.59 53.59 2.2M
2021-08-31 53.45 53.90 52.82 53.29 2.0M
2021-08-30 53.56 53.96 52.64 53.42 1.8M
2021-08-27 51.60 53.74 51.60 53.25 2.0M
2021-08-26 52.41 52.84 51.54 51.75 1.9M
2021-08-25 51.25 53.13 51.01 52.39 2.2M
2021-08-24 50.41 51.90 50.41 51.14 2.4M
2021-08-23 49.50 50.26 49.01 50.17 1.7M
2021-08-20 48.24 49.25 47.91 49.11 1.8M
2021-08-19 48.25 49.41 47.87 48.43 2.8M
2021-08-18 49.24 50.15 49.13 49.22 2.7M
2021-08-17 50.78 51.02 49.10 49.70 3.8M
2021-08-16 51.57 52.04 50.58 51.58 2.2M
2021-08-13 51.50 52.26 51.16 51.76 2.1M
2021-08-12 52.00 52.72 51.21 51.90 4.4M
2021-08-11 48.82 50.31 48.36 50.24 2.4M
2021-08-10 47.62 49.47 47.45 48.79 2.0M
2021-08-09 47.29 48.21 46.75 47.50 2.1M
2021-08-06 48.02 48.15 46.90 47.29 1.9M
2021-08-05 47.26 48.90 47.00 47.33 3.8M
2021-08-04 45.37 47.00 45.26 45.95 3.0M
2021-08-03 44.77 46.00 43.73 45.86 2.2M
2021-08-02 44.53 45.60 44.22 44.45 2.0M
2021-07-30 44.58 45.40 44.45 44.50 1.4M
2021-07-29 44.66 45.64 44.45 44.94 1.7M
2021-07-28 44.26 44.86 43.01 44.12 1.1M
2021-07-27 44.13 44.36 43.31 44.20 1.2M
2021-07-26 45.51 45.57 43.66 44.01 2.3M
2021-07-23 44.93 45.69 44.55 45.36 1.8M
2021-07-22 44.52 44.85 43.87 44.55 2.2M
2021-07-21 43.41 45.29 43.41 44.94 5.5M
2021-07-20 40.43 42.27 40.24 41.99 2.7M
2021-07-19 39.87 41.02 39.24 40.47 2.6M
2021-07-16 41.56 42.07 40.88 40.98 2.1M
2021-07-15 41.68 42.68 41.62 41.84 2.2M
2021-07-14 42.50 42.93 41.47 41.95 2.6M
2021-07-13 43.47 43.59 42.08 42.33 2.0M
2021-07-12 42.62 43.90 42.58 43.75 2.0M
2021-07-09 42.45 42.87 42.26 42.77 2.6M
2021-07-08 41.38 42.49 40.93 41.75 3.8M
2021-07-07 41.96 43.10 41.65 43.01 2.6M
2021-07-06 43.05 43.09 41.06 42.17 3.3M
2021-07-02 43.70 43.84 43.16 43.26 1.4M
2021-07-01 42.73 43.94 42.55 43.68 3.1M
2021-06-30 42.68 43.03 41.75 42.66 4.1M
2021-06-29 45.28 45.46 42.50 42.57 4.6M
2021-06-28 45.56 45.67 45.10 45.24 3.8M
2021-06-25 44.84 45.86 44.61 45.21 29.3M
2021-06-24 44.71 44.90 43.93 44.84 2.6M
2021-06-23 44.36 44.63 43.70 44.15 2.0M
2021-06-22 43.91 44.50 43.22 44.43 3.0M
2021-06-21 42.77 43.95 42.38 43.88 2.9M
2021-06-18 41.96 43.33 41.96 42.22 3.8M
2021-06-17 43.27 44.07 42.11 43.03 2.7M
2021-06-16 42.96 43.65 42.51 43.33 2.5M
2021-06-15 42.50 43.67 42.35 43.36 2.7M
2021-06-14 43.74 43.89 41.92 42.61 4.5M
2021-06-11 43.09 44.13 43.08 43.86 3.1M
2021-06-10 43.59 43.82 42.31 42.68 6.6M
2021-06-09 43.19 44.36 42.95 43.76 5.8M
2021-06-08 41.82 42.43 41.23 42.26 3.7M
2021-06-07 42.79 42.88 41.89 41.93 2.0M
2021-06-04 42.52 43.32 41.95 42.70 2.5M
2021-06-03 42.52 42.77 41.75 42.25 3.3M
2021-06-02 44.50 44.60 42.67 42.88 3.3M
2021-06-01 44.98 45.43 44.24 44.47 2.0M
2021-05-28 45.35 45.46 43.74 44.54 1.9M
2021-05-27 45.79 46.00 45.00 45.15 2.2M
2021-05-26 44.97 45.57 44.40 45.17 1.7M
2021-05-25 44.70 46.14 44.61 44.86 2.6M
2021-05-24 44.56 44.88 44.06 44.48 2.0M
2021-05-21 45.32 46.09 43.92 43.96 2.7M
2021-05-20 44.95 45.02 44.01 44.78 2.2M
2021-05-19 44.93 45.40 43.70 44.62 4.1M
2021-05-18 48.16 48.44 45.76 45.85 3.1M
2021-05-17 47.63 48.05 46.13 47.95 2.4M
2021-05-14 48.50 48.86 47.37 47.93 3.6M
2021-05-13 47.00 48.62 46.73 47.96 3.2M
2021-05-12 49.71 49.87 46.41 46.64 4.4M
2021-05-11 50.76 51.38 49.17 50.40 3.0M
2021-05-10 53.15 53.99 52.23 52.30 3.3M
2021-05-07 52.36 52.88 50.97 52.36 3.1M
2021-05-06 52.00 52.91 49.92 52.00 4.3M
2021-05-05 48.71 49.33 47.68 49.06 2.4M
2021-05-04 48.77 49.48 48.24 48.81 2.2M
2021-05-03 49.35 49.81 48.88 49.30 2.0M
2021-04-30 49.52 49.97 48.39 48.67 2.0M
2021-04-29 49.95 50.51 49.14 49.97 1.6M
2021-04-28 49.81 49.87 48.85 49.05 1.1M
2021-04-27 49.87 50.83 49.53 49.96 1.3M
2021-04-26 49.19 49.83 49.02 49.60 1.8M
2021-04-23 48.16 49.13 47.78 48.77 1.4M
2021-04-22 48.44 48.96 47.23 47.76 2.0M
2021-04-21 47.47 48.41 47.30 48.17 1.5M
2021-04-20 49.47 49.97 46.98 47.71 1.9M
2021-04-19 50.00 50.48 49.03 49.81 1.9M
2021-04-16 49.22 50.19 49.04 49.81 2.6M
2021-04-15 48.06 48.88 48.06 48.50 1.6M
2021-04-14 48.24 48.89 47.70 47.82 2.2M
2021-04-13 49.19 49.34 47.40 48.32 1.3M
2021-04-12 48.90 49.62 48.25 49.30 1.7M
2021-04-09 47.18 48.81 47.12 48.60 1.4M
2021-04-08 47.25 47.50 46.26 47.34 1.0M
2021-04-07 48.10 48.22 46.77 46.95 1.7M
2021-04-06 48.03 48.38 47.36 48.05 1.3M
2021-04-05 48.71 49.04 47.14 47.59 1.5M
2021-04-01 46.76 48.06 46.68 47.37 2.9M
2021-03-31 46.26 47.01 46.00 46.37 1.9M
2021-03-30 44.64 45.94 44.34 45.91 1.2M
2021-03-29 46.94 46.94 44.32 44.76 1.9M
2021-03-26 44.77 46.69 43.75 46.62 2.6M
2021-03-25 42.01 44.35 41.10 44.05 1.8M
2021-03-24 42.85 44.27 42.36 42.37 2.6M
2021-03-23 44.35 44.40 42.11 42.28 3.4M
2021-03-22 46.06 46.34 44.44 44.87 1.6M
2021-03-19 45.79 46.35 44.27 45.90 5.6M
2021-03-18 47.25 47.60 45.64 45.68 1.4M
2021-03-17 45.74 47.74 45.24 47.50 2.5M
2021-03-16 46.65 47.07 45.35 45.80 1.5M
2021-03-15 46.87 47.26 45.51 47.03 2.2M
2021-03-12 46.52 47.44 46.23 46.74 1.7M
2021-03-11 47.40 47.50 46.20 47.05 1.6M
2021-03-10 45.50 47.31 45.11 47.08 2.0M
2021-03-09 45.06 45.46 44.64 44.82 1.4M
2021-03-08 43.82 44.75 43.33 44.33 2.1M
2021-03-05 42.74 43.66 40.55 43.52 2.8M
2021-03-04 43.09 43.39 41.10 42.32 2.5M
2021-03-03 43.95 44.24 42.55 43.25 2.0M
2021-03-02 44.62 44.62 43.44 43.71 2.2M
2021-03-01 44.63 45.92 43.27 44.84 2.6M
2021-02-26 41.18 44.71 40.68 43.27 3.6M
2021-02-25 42.13 42.26 40.23 40.61 2.0M
2021-02-24 41.89 42.54 40.87 42.40 2.7M
2021-02-23 41.09 42.08 39.20 41.73 1.7M
2021-02-22 40.74 42.09 40.22 41.38 1.7M
2021-02-19 40.50 41.62 40.16 40.91 1.7M
2021-02-18 40.96 41.27 39.70 40.05 2.1M
2021-02-17 41.41 41.66 40.64 41.22 1.3M
2021-02-16 43.96 43.96 41.50 41.71 1.5M
2021-02-12 43.08 44.13 42.85 43.42 1.2M
2021-02-11 43.15 43.49 42.42 43.42 1.4M
2021-02-10 43.58 43.83 42.12 42.69 1.3M
2021-02-09 43.26 43.99 42.61 43.49 1.7M
2021-02-08 42.86 43.77 42.55 43.41 2.0M
2021-02-05 41.96 42.63 41.40 42.59 2.0M
2021-02-04 40.28 41.60 40.09 41.55 1.5M
2021-02-03 39.81 40.87 39.51 40.37 1.5M
2021-02-02 40.14 40.24 39.03 39.96 1.1M
2021-02-01 38.63 39.54 37.74 39.42 1.5M
2021-01-29 39.06 39.24 37.46 38.25 2.0M
2021-01-28 38.37 39.27 37.79 38.89 2.1M
2021-01-27 39.43 39.64 37.66 37.94 2.6M
2021-01-26 42.28 42.47 40.23 40.36 1.7M
2021-01-25 42.82 43.15 40.78 41.93 1.9M
2021-01-22 42.24 42.94 41.62 42.88 2.5M
2021-01-21 41.60 43.48 41.47 42.60 2.7M
2021-01-20 40.66 41.50 40.16 41.47 3.9M
2021-01-19 41.14 41.47 40.26 40.40 2.6M
2021-01-15 39.91 41.63 39.65 40.87 3.7M
2021-01-14 39.23 40.50 39.17 40.25 3.1M
2021-01-13 39.90 40.07 38.50 38.60 2.1M
2021-01-12 39.65 39.89 39.05 39.50 2.7M
2021-01-11 39.64 40.38 39.31 39.63 2.2M
2021-01-08 42.47 42.55 40.07 40.17 3.5M
2021-01-07 41.30 42.45 40.21 42.39 2.4M
2021-01-06 39.70 40.98 38.37 40.94 4.7M
2021-01-05 39.53 40.34 39.04 39.70 3.9M
2021-01-04 41.25 41.57 38.70 39.83 2.9M