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
2022-12-30 64.35 64.91 63.92 64.88 1.8M
2022-12-29 63.92 65.72 63.78 65.20 1.5M
2022-12-28 65.47 65.50 63.52 63.52 1.6M
2022-12-27 64.83 65.51 64.44 65.15 1.4M
2022-12-23 64.71 65.63 63.88 65.30 1.5M
2022-12-22 65.30 65.44 63.81 65.03 1.8M
2022-12-21 65.23 66.55 64.46 66.15 2.3M
2022-12-20 65.00 65.83 64.31 65.31 1.8M
2022-12-19 67.02 67.19 65.59 65.60 2.0M
2022-12-16 67.19 68.47 66.92 67.54 4.9M
2022-12-15 66.34 68.54 65.67 68.27 2.0M
2022-12-14 68.11 68.67 67.10 67.65 2.0M
2022-12-13 69.00 70.00 67.11 67.39 2.5M
2022-12-12 65.36 66.73 64.73 66.48 2.0M
2022-12-09 65.80 67.00 65.36 65.36 2.0M
2022-12-08 65.81 67.08 64.92 66.41 2.3M
2022-12-07 62.07 65.77 62.07 65.47 2.6M
2022-12-06 61.66 62.31 60.68 62.18 2.6M
2022-12-05 61.78 62.93 60.43 61.33 1.9M
2022-12-02 62.21 63.89 62.01 63.11 2.1M
2022-12-01 64.85 65.78 63.58 63.73 2.0M
2022-11-30 63.18 64.06 61.55 63.93 2.7M
2022-11-29 61.17 63.45 61.17 63.32 2.2M
2022-11-28 61.51 63.02 61.30 62.00 2.6M
2022-11-25 60.19 61.36 60.11 60.52 0.5M
2022-11-23 60.85 61.63 59.96 60.47 1.3M
2022-11-22 60.64 61.79 60.23 60.97 1.9M
2022-11-21 63.17 63.91 59.39 59.88 1.9M
2022-11-18 64.36 64.99 63.21 64.20 1.0M
2022-11-17 61.27 62.95 61.11 62.92 1.1M
2022-11-16 63.49 63.90 62.79 63.12 1.1M
2022-11-15 64.90 66.77 63.96 64.06 2.3M
2022-11-14 65.27 65.81 62.86 62.97 1.6M
2022-11-11 65.07 67.47 64.80 65.88 2.2M
2022-11-10 60.94 66.20 60.94 65.08 3.3M
2022-11-09 59.80 60.24 56.84 57.05 1.9M
2022-11-08 58.34 63.00 58.34 60.91 3.2M
2022-11-07 57.45 58.00 56.61 57.91 2.5M
2022-11-04 57.96 58.79 55.35 56.68 2.0M
2022-11-03 56.01 57.50 54.82 56.56 1.9M
2022-11-02 61.28 61.35 57.61 57.71 1.8M
2022-11-01 62.79 63.72 60.58 61.58 1.1M
2022-10-31 61.18 62.51 60.97 61.66 1.3M
2022-10-28 60.71 62.09 59.87 61.94 1.1M
2022-10-27 60.98 62.83 60.74 60.86 1.2M
2022-10-26 60.42 61.74 59.63 60.70 1.5M
2022-10-25 58.07 60.75 58.07 60.47 1.6M
2022-10-24 56.80 58.05 56.40 57.76 1.2M
2022-10-21 54.36 56.59 53.79 56.32 2.4M
2022-10-20 56.45 57.04 54.43 54.45 2.2M
2022-10-19 59.43 59.93 55.49 56.34 2.8M
2022-10-18 60.45 61.75 59.93 60.65 2.0M
2022-10-17 59.49 60.67 58.67 58.98 2.7M
2022-10-14 62.67 63.38 57.84 57.96 3.5M
2022-10-13 60.46 63.56 58.39 62.37 2.2M
2022-10-12 64.14 64.47 62.25 62.82 1.4M
2022-10-11 63.48 65.04 63.30 64.19 2.3M
2022-10-10 63.72 65.18 63.29 64.09 2.0M
2022-10-07 62.78 63.30 61.69 63.24 1.7M
2022-10-06 63.00 64.66 63.00 63.79 2.1M
2022-10-05 62.35 64.38 62.02 63.62 1.6M
2022-10-04 61.77 63.56 61.77 63.45 2.6M
2022-10-03 59.13 60.78 59.10 60.28 2.2M
2022-09-30 58.16 60.34 57.34 58.92 2.5M
2022-09-29 57.44 58.40 56.79 58.20 2.7M
2022-09-28 54.75 58.71 54.74 58.46 2.8M
2022-09-27 53.75 54.76 53.21 54.29 1.8M
2022-09-26 53.65 54.59 52.70 52.89 2.4M
2022-09-23 54.59 54.63 53.06 54.14 2.8M
2022-09-22 56.30 56.80 55.33 55.51 2.4M
2022-09-21 56.92 58.83 56.53 56.61 1.9M
2022-09-20 56.19 56.60 54.88 56.31 2.2M
2022-09-19 54.94 57.99 54.75 57.15 2.4M
2022-09-16 54.41 56.12 54.20 55.41 7.4M
2022-09-15 55.00 56.23 54.75 55.30 2.7M
2022-09-14 56.57 56.57 54.41 55.22 2.8M
2022-09-13 58.73 59.10 56.47 56.61 2.5M
2022-09-12 61.77 62.39 60.91 61.41 1.6M
2022-09-09 59.14 61.24 59.12 61.17 1.8M
2022-09-08 57.71 58.84 56.91 58.68 1.7M
2022-09-07 57.75 58.80 56.88 58.63 2.0M
2022-09-06 58.51 58.70 57.02 57.64 2.0M
2022-09-02 59.80 60.14 58.22 58.57 1.9M
2022-09-01 58.09 59.30 57.33 58.76 1.9M
2022-08-31 59.46 59.77 58.48 58.61 2.0M
2022-08-30 60.70 61.08 59.42 59.85 1.7M
2022-08-29 61.46 62.08 60.41 60.44 1.5M
2022-08-26 64.95 65.00 61.86 62.10 1.9M
2022-08-25 64.70 65.72 63.88 65.27 1.3M
2022-08-24 63.57 65.44 63.18 64.44 1.1M
2022-08-23 65.08 66.05 64.17 64.20 1.5M
2022-08-22 65.00 66.04 64.67 64.78 1.3M
2022-08-19 67.61 67.80 65.90 66.32 1.3M
2022-08-18 67.89 68.83 67.42 68.43 1.3M
2022-08-17 67.80 68.32 66.36 67.00 1.4M
2022-08-16 69.06 70.02 68.16 69.21 1.6M
2022-08-15 69.82 69.90 67.11 69.66 2.6M
2022-08-12 70.64 71.57 69.57 70.75 1.4M
2022-08-11 68.84 72.11 68.51 70.26 2.6M
2022-08-10 68.66 70.30 68.10 68.37 1.8M
2022-08-09 68.90 69.15 66.41 66.78 2.0M
2022-08-08 68.77 70.48 68.75 69.78 1.5M
2022-08-05 70.24 70.24 67.74 68.37 1.7M
2022-08-04 68.50 71.15 68.02 70.81 1.7M
2022-08-03 70.11 71.03 67.46 69.01 2.9M
2022-08-02 71.91 72.41 70.13 70.27 3.3M
2022-08-01 70.72 74.48 69.46 73.34 5.4M
2022-07-29 66.40 68.31 66.19 68.00 2.7M
2022-07-28 65.33 66.01 64.17 65.83 2.0M
2022-07-27 64.76 65.79 63.55 65.24 1.3M
2022-07-26 65.18 65.46 63.69 64.34 1.7M
2022-07-25 65.37 66.31 64.37 65.18 1.5M
2022-07-22 66.26 67.55 64.84 65.56 2.1M
2022-07-21 65.60 66.11 63.14 65.69 2.6M
2022-07-20 65.29 66.33 64.38 66.12 2.7M
2022-07-19 65.02 65.70 64.28 65.37 3.2M
2022-07-18 64.31 65.72 63.56 63.72 2.1M
2022-07-15 63.71 64.02 61.39 63.84 2.6M
2022-07-14 61.24 63.17 60.03 62.85 2.8M
2022-07-13 61.18 63.40 59.83 63.11 2.7M
2022-07-12 59.91 62.66 59.91 62.51 3.0M
2022-07-11 60.02 61.38 59.82 59.98 1.5M
2022-07-08 60.77 61.11 59.73 60.74 2.1M
2022-07-07 59.31 60.79 58.72 60.52 2.8M
2022-07-06 58.67 59.84 56.90 58.86 3.0M
2022-07-05 56.10 58.70 55.90 58.69 2.6M
2022-07-01 53.89 57.74 53.70 57.46 3.4M
2022-06-30 51.74 54.58 51.37 53.70 3.1M
2022-06-29 52.67 53.52 51.89 52.67 2.1M
2022-06-28 53.64 54.79 52.57 52.65 2.4M
2022-06-27 53.00 54.53 52.78 53.44 3.0M
2022-06-24 51.67 54.45 51.67 52.80 3.9M
2022-06-23 50.07 51.77 49.91 51.12 2.7M
2022-06-22 49.05 51.20 48.91 50.02 5.2M
2022-06-21 51.60 52.58 50.36 50.90 3.9M
2022-06-17 50.66 51.27 49.18 50.48 7.8M
2022-06-16 53.15 54.41 49.92 50.48 4.5M
2022-06-15 55.98 56.75 53.77 55.46 4.3M
2022-06-14 55.77 57.34 54.44 55.10 3.9M
2022-06-13 57.33 58.23 55.27 55.47 3.9M
2022-06-10 64.00 64.15 60.01 60.17 3.0M
2022-06-09 65.00 66.85 64.62 65.17 2.1M
2022-06-08 67.33 67.62 65.03 65.52 1.7M
2022-06-07 65.66 67.69 65.31 67.66 1.5M
2022-06-06 66.28 67.79 65.41 66.57 2.2M
2022-06-03 64.60 66.12 64.07 65.80 1.7M
2022-06-02 63.88 65.92 63.84 65.87 1.8M
2022-06-01 65.80 66.20 62.71 63.81 2.1M
2022-05-31 66.37 66.47 64.53 65.09 2.8M
2022-05-27 67.15 68.00 65.56 66.76 1.9M
2022-05-26 62.91 66.58 62.88 66.27 2.0M
2022-05-25 58.70 62.68 58.65 62.24 2.7M
2022-05-24 62.01 62.29 57.21 59.04 4.0M
2022-05-23 61.18 63.16 60.22 62.50 2.5M
2022-05-20 63.75 63.98 58.67 60.82 4.5M
2022-05-19 62.48 64.55 62.12 62.71 3.0M
2022-05-18 67.27 67.51 62.77 62.99 3.5M
2022-05-17 68.38 69.31 65.49 68.36 3.3M
2022-05-16 67.28 67.78 64.15 66.72 3.2M
2022-05-13 64.89 69.15 64.89 66.89 3.5M
2022-05-12 62.47 65.01 61.50 64.00 3.5M
2022-05-11 65.33 68.00 62.92 62.99 2.9M
2022-05-10 69.15 71.60 64.49 65.13 4.5M
2022-05-09 63.64 66.48 63.11 64.75 3.0M
2022-05-06 65.15 65.66 62.64 65.09 2.6M
2022-05-05 67.26 68.51 64.84 65.91 2.5M
2022-05-04 65.21 68.92 64.19 68.61 2.4M
2022-05-03 63.23 65.07 62.56 64.83 2.5M
2022-05-02 61.74 63.36 60.59 63.28 2.0M
2022-04-29 63.32 64.58 61.36 61.57 1.8M
2022-04-28 60.70 64.52 59.96 63.97 2.1M
2022-04-27 61.43 62.21 59.32 60.42 1.9M
2022-04-26 65.19 66.04 60.80 61.36 2.8M
2022-04-25 60.97 66.09 60.58 65.85 3.1M
2022-04-22 62.52 63.30 61.12 61.41 1.6M
2022-04-21 66.25 66.83 62.12 62.39 2.6M
2022-04-20 64.46 65.71 64.24 64.99 3.6M
2022-04-19 60.71 64.29 60.71 63.63 3.3M
2022-04-18 61.00 62.04 60.19 60.80 2.6M
2022-04-14 62.47 63.33 61.11 61.16 1.8M
2022-04-13 60.64 62.66 60.32 62.11 1.8M
2022-04-12 62.00 63.99 59.81 60.33 2.4M
2022-04-11 59.10 62.39 58.80 60.76 2.6M
2022-04-08 59.93 62.01 59.53 59.86 2.2M
2022-04-07 58.76 60.46 58.60 59.87 3.2M
2022-04-06 60.90 61.37 59.62 59.94 4.5M
2022-04-05 64.46 65.37 62.46 62.64 2.8M
2022-04-04 64.28 65.44 63.43 64.92 2.5M
2022-04-01 65.34 66.48 63.83 64.20 3.2M
2022-03-31 67.92 68.09 64.53 64.54 3.7M
2022-03-30 71.02 71.43 67.46 67.95 2.1M
2022-03-29 70.58 72.99 70.43 71.85 2.2M
2022-03-28 68.29 69.52 66.95 69.33 2.8M
2022-03-25 69.38 70.14 66.41 67.96 3.0M
2022-03-24 73.10 73.15 69.19 69.53 3.3M
2022-03-23 75.18 75.72 73.46 73.49 1.4M
2022-03-22 76.56 77.65 75.33 76.30 1.8M
2022-03-21 78.01 78.49 75.43 76.36 1.6M
2022-03-18 75.90 78.60 75.24 78.29 3.1M
2022-03-17 74.87 77.13 74.24 76.90 1.5M
2022-03-16 74.00 75.91 71.96 75.27 2.5M
2022-03-15 70.85 73.56 70.21 73.36 2.5M
2022-03-14 74.14 74.93 68.64 70.01 3.5M
2022-03-11 75.33 76.37 73.91 74.33 1.5M
2022-03-10 72.36 75.02 72.09 74.66 2.5M
2022-03-09 73.04 74.62 72.19 73.85 2.5M
2022-03-08 68.65 72.22 67.49 70.57 3.5M
2022-03-07 73.58 73.96 67.65 67.92 3.1M
2022-03-04 74.30 74.91 72.59 74.11 2.7M
2022-03-03 77.76 78.49 74.52 74.87 2.8M
2022-03-02 74.51 77.72 73.75 77.27 3.2M
2022-03-01 76.50 77.92 71.77 73.05 3.3M
2022-02-28 71.36 74.76 71.34 74.42 3.1M
2022-02-25 69.76 72.88 69.05 72.72 1.9M
2022-02-24 64.13 69.67 63.56 69.54 2.3M
2022-02-23 70.12 70.66 66.17 66.62 2.5M
2022-02-22 70.83 71.58 68.33 69.36 2.3M
2022-02-18 70.83 72.95 70.25 71.72 2.2M
2022-02-17 70.75 71.40 68.90 69.05 1.7M
2022-02-16 70.67 71.58 69.78 71.17 1.4M
2022-02-15 69.80 71.66 69.55 71.34 1.4M
2022-02-14 68.10 70.50 68.10 68.78 1.8M
2022-02-11 69.71 70.94 67.61 68.38 1.9M
2022-02-10 69.94 72.00 68.55 69.03 2.5M
2022-02-09 71.34 72.96 70.58 71.48 2.1M
2022-02-08 67.78 70.55 67.70 70.07 1.9M
2022-02-07 67.19 68.75 66.89 67.52 1.6M
2022-02-04 68.85 69.64 65.79 66.81 3.1M
2022-02-03 70.49 71.34 69.11 69.49 1.8M
2022-02-02 70.46 72.02 70.07 71.55 3.0M
2022-02-01 68.71 70.38 67.47 70.10 2.8M
2022-01-31 66.07 68.04 65.77 67.99 2.6M
2022-01-28 64.43 66.43 63.20 66.36 2.3M
2022-01-27 66.98 67.43 64.14 64.19 2.9M
2022-01-26 69.21 70.37 65.05 65.80 3.0M
2022-01-25 67.92 69.28 67.12 67.75 2.3M
2022-01-24 64.97 70.16 63.90 69.80 3.4M
2022-01-21 69.00 70.31 66.87 67.00 3.7M
2022-01-20 73.77 74.17 69.53 69.74 3.1M
2022-01-19 76.19 76.89 72.55 72.63 3.1M
2022-01-18 77.23 77.74 75.56 75.95 2.5M
2022-01-14 78.87 80.40 77.22 78.68 2.0M
2022-01-13 81.60 83.36 80.21 80.58 1.9M
2022-01-12 81.50 82.97 80.50 81.18 2.1M
2022-01-11 79.41 80.56 77.43 80.49 2.9M
2022-01-10 77.45 79.07 76.06 79.01 2.9M
2022-01-07 82.50 82.93 77.69 78.63 3.7M
2022-01-06 83.09 83.09 80.52 82.46 4.0M
2022-01-05 86.18 86.45 82.04 82.40 3.5M
2022-01-04 84.36 85.55 83.80 85.42 2.3M
2022-01-03 86.20 86.48 82.69 83.49 3.0M