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
2023-12-29 167.92 169.63 166.14 166.94 0.9M
2023-12-28 171.00 171.03 168.45 168.66 0.9M
2023-12-27 169.03 170.97 168.63 170.56 1.5M
2023-12-26 167.50 168.89 167.00 168.64 0.9M
2023-12-22 164.84 167.86 164.35 167.24 1.4M
2023-12-21 164.75 165.54 162.45 164.62 1.3M
2023-12-20 164.40 166.84 161.33 161.44 1.5M
2023-12-19 162.18 165.76 162.18 164.68 1.7M
2023-12-18 165.13 166.08 159.25 160.12 2.7M
2023-12-15 168.00 169.01 162.51 162.51 26.9M
2023-12-14 159.08 170.76 158.90 168.37 3.8M
2023-12-13 151.12 155.57 147.52 154.87 2.1M
2023-12-12 148.61 151.38 147.90 149.59 1.3M
2023-12-11 147.27 149.56 146.30 148.96 1.1M
2023-12-08 146.57 149.12 146.43 147.70 1.2M
2023-12-07 145.61 147.14 144.52 146.57 1.2M
2023-12-06 147.87 150.99 144.45 145.24 2.3M
2023-12-05 136.69 145.12 136.28 143.26 3.0M
2023-12-04 141.95 141.95 136.60 136.86 2.1M
2023-12-01 133.64 139.42 133.04 139.28 1.4M
2023-11-30 134.62 135.22 132.36 134.11 2.5M
2023-11-29 135.31 137.92 134.32 134.89 1.7M
2023-11-28 135.72 136.04 132.59 133.07 1.2M
2023-11-27 133.72 137.60 133.70 136.56 1.4M
2023-11-24 132.66 135.34 132.36 134.71 0.5M
2023-11-22 134.05 136.21 133.38 133.48 1.1M
2023-11-21 133.69 134.90 132.52 132.61 1.1M
2023-11-20 132.82 135.38 131.71 134.36 1.4M
2023-11-17 130.70 135.58 130.70 133.59 2.2M
2023-11-16 130.05 134.93 129.80 130.35 1.6M
2023-11-15 133.58 134.42 128.57 128.66 1.8M
2023-11-14 127.50 134.79 127.49 134.26 2.2M
2023-11-13 123.10 123.58 121.43 123.38 0.9M
2023-11-10 122.51 125.25 121.19 124.32 1.1M
2023-11-09 125.20 126.13 120.80 121.21 1.2M
2023-11-08 125.49 127.85 124.57 124.66 1.4M
2023-11-07 125.28 127.04 125.00 126.06 1.6M
2023-11-06 126.17 127.05 125.07 125.59 1.6M
2023-11-03 124.59 129.12 124.26 126.79 2.5M
2023-11-02 119.99 124.22 119.99 121.25 2.7M
2023-11-01 108.94 118.68 107.84 117.47 3.8M
2023-10-31 108.34 111.30 108.12 108.52 2.4M
2023-10-30 107.51 108.17 105.24 107.25 1.2M
2023-10-27 107.50 109.23 106.01 106.26 1.2M
2023-10-26 107.65 108.72 105.81 107.12 1.4M
2023-10-25 109.26 109.80 105.27 106.22 2.0M
2023-10-24 111.74 112.90 110.35 110.51 0.8M
2023-10-23 109.48 112.49 109.48 110.91 1.2M
2023-10-20 111.11 112.00 108.70 109.28 1.6M
2023-10-19 112.44 114.58 110.18 111.39 1.7M
2023-10-18 116.59 116.59 111.76 111.90 2.0M
2023-10-17 116.90 120.08 116.90 118.15 1.1M
2023-10-16 118.01 118.75 115.86 117.98 0.9M
2023-10-13 116.60 118.49 115.06 116.27 1.3M
2023-10-12 123.37 124.25 115.07 116.43 1.9M
2023-10-11 123.75 126.65 122.40 125.69 1.0M
2023-10-10 119.50 124.24 119.02 123.14 1.7M
2023-10-09 118.00 118.89 116.29 118.64 1.5M
2023-10-06 118.00 122.04 116.80 119.31 1.4M
2023-10-05 119.46 121.11 118.75 119.97 0.9M
2023-10-04 119.11 120.43 117.60 120.14 1.2M
2023-10-03 121.35 122.25 116.14 117.18 1.7M
2023-10-02 123.81 125.92 122.54 123.00 1.5M
2023-09-29 127.22 127.92 124.30 124.49 1.1M
2023-09-28 123.12 127.92 123.01 126.22 1.2M
2023-09-27 123.35 125.06 122.60 123.31 1.2M
2023-09-26 122.01 124.33 121.82 121.91 1.4M
2023-09-25 121.05 124.60 120.84 123.09 0.9M
2023-09-22 122.29 124.51 121.19 121.84 1.7M
2023-09-21 125.00 125.00 120.32 121.02 2.5M
2023-09-20 130.94 132.00 126.87 127.16 1.0M
2023-09-19 128.99 130.60 127.66 130.01 1.0M
2023-09-18 127.23 130.34 126.35 129.11 1.3M
2023-09-15 132.10 132.10 126.60 127.24 4.8M
2023-09-14 133.55 134.60 131.42 134.26 1.4M
2023-09-13 135.24 135.89 128.53 131.71 2.2M
2023-09-12 139.71 140.84 135.37 136.32 1.1M
2023-09-11 140.69 143.97 140.09 141.89 0.9M
2023-09-08 138.62 142.43 138.47 139.89 0.9M
2023-09-07 140.20 140.75 137.36 139.18 1.0M
2023-09-06 136.03 140.81 136.03 140.56 1.5M
2023-09-05 147.24 148.21 133.83 136.56 2.3M
2023-09-01 146.65 149.55 145.46 148.74 1.4M
2023-08-31 140.00 145.60 139.34 145.04 2.4M
2023-08-30 139.39 140.84 138.50 139.87 1.2M
2023-08-29 131.67 140.31 131.67 139.67 1.4M
2023-08-28 130.56 133.57 129.64 132.88 1.2M
2023-08-25 132.94 133.67 122.62 129.19 2.3M
2023-08-24 136.37 136.61 132.74 132.84 1.1M
2023-08-23 133.40 137.33 132.59 136.61 1.3M
2023-08-22 133.34 135.21 130.97 131.81 1.3M
2023-08-21 134.73 136.08 129.73 132.76 1.5M
2023-08-18 128.95 134.69 128.33 134.14 2.6M
2023-08-17 147.00 147.24 129.20 130.06 3.5M
2023-08-16 151.00 151.71 147.06 147.24 0.9M
2023-08-15 152.18 152.53 148.09 150.69 0.9M
2023-08-14 148.00 151.92 147.17 151.85 1.1M
2023-08-11 149.25 151.41 147.76 147.89 0.9M
2023-08-10 150.57 153.41 146.98 150.32 1.1M
2023-08-09 151.95 151.95 148.22 150.12 1.2M
2023-08-08 151.25 152.89 150.06 151.70 1.0M
2023-08-07 150.40 153.00 149.91 152.22 1.3M
2023-08-04 147.29 151.00 145.96 149.64 2.0M
2023-08-03 148.15 151.80 144.12 144.65 2.1M
2023-08-02 156.85 156.85 145.43 148.64 3.1M
2023-08-01 144.43 147.03 144.27 146.76 1.5M
2023-07-31 144.29 145.00 142.55 144.43 1.1M
2023-07-28 142.70 143.90 142.15 143.65 0.9M
2023-07-27 143.70 145.06 140.96 141.50 1.2M
2023-07-26 140.91 142.76 139.95 141.77 1.0M
2023-07-25 137.41 142.97 136.15 142.01 1.1M
2023-07-24 138.53 139.41 137.67 138.25 0.9M
2023-07-21 139.89 141.89 138.07 138.73 1.0M
2023-07-20 144.22 144.92 137.77 139.14 1.5M
2023-07-19 148.85 149.21 143.33 144.32 1.3M
2023-07-18 143.03 146.92 142.75 146.42 1.7M
2023-07-17 140.65 143.04 139.39 142.96 1.3M
2023-07-14 140.15 141.27 139.09 141.16 0.9M
2023-07-13 139.87 140.23 138.15 139.87 1.0M
2023-07-12 137.00 139.68 137.00 139.28 1.5M
2023-07-11 135.84 136.90 134.36 135.47 1.3M
2023-07-10 133.00 135.77 133.00 135.26 1.7M
2023-07-07 130.80 134.31 130.64 133.10 2.1M
2023-07-06 134.88 135.50 130.01 130.81 2.6M
2023-07-05 138.90 140.72 136.00 136.47 1.9M
2023-07-03 136.01 137.60 135.55 136.33 0.8M
2023-06-30 137.67 138.53 135.86 136.00 1.8M
2023-06-29 135.63 136.49 133.68 136.17 1.2M
2023-06-28 133.49 135.99 133.08 135.34 2.1M
2023-06-27 128.49 134.45 128.34 133.48 2.2M
2023-06-26 128.40 130.39 127.64 128.17 1.3M
2023-06-23 126.50 128.91 126.30 127.52 3.0M
2023-06-22 127.87 129.70 126.28 127.51 1.4M
2023-06-21 126.75 129.94 126.45 129.10 2.4M
2023-06-20 122.07 127.20 122.00 126.76 3.3M
2023-06-16 123.26 123.39 120.00 121.41 7.9M
2023-06-15 120.50 123.04 120.10 123.01 3.1M
2023-06-14 126.00 126.85 120.09 121.00 2.6M
2023-06-13 125.58 126.94 124.08 126.02 2.7M
2023-06-12 122.42 124.26 120.33 123.73 2.5M
2023-06-09 122.09 123.01 120.15 122.08 1.8M
2023-06-08 122.30 123.11 121.11 122.31 2.2M
2023-06-07 123.80 125.06 122.10 122.32 3.0M
2023-06-06 120.69 126.29 120.55 123.92 2.8M
2023-06-05 118.15 120.83 115.16 120.33 2.4M
2023-06-02 116.67 119.09 116.27 118.97 2.6M
2023-06-01 115.65 116.43 113.37 115.86 2.6M
2023-05-31 117.51 118.06 114.94 115.95 12.1M
2023-05-30 116.82 118.67 116.51 117.67 2.4M
2023-05-26 116.85 117.48 114.58 115.58 1.8M
2023-05-25 114.63 117.81 114.42 116.79 2.4M
2023-05-24 113.17 115.29 112.27 114.04 1.5M
2023-05-23 119.10 119.43 112.06 113.01 2.9M
2023-05-22 121.18 122.30 119.57 120.17 1.7M
2023-05-19 122.58 122.58 119.78 120.24 1.8M
2023-05-18 120.39 122.99 119.83 122.31 1.6M
2023-05-17 119.03 120.87 118.50 120.11 1.8M
2023-05-16 117.07 119.90 115.74 119.20 2.0M
2023-05-15 115.43 119.61 114.82 118.16 2.3M
2023-05-12 117.37 119.13 114.49 115.84 2.4M
2023-05-11 116.17 117.76 115.92 117.27 1.9M
2023-05-10 116.33 117.37 114.80 116.46 2.2M
2023-05-09 113.21 115.50 112.85 114.65 2.4M
2023-05-08 112.50 114.85 111.89 113.67 2.4M
2023-05-05 108.38 111.73 107.58 111.25 2.4M
2023-05-04 109.18 111.56 105.81 106.79 2.7M
2023-05-03 100.00 107.81 99.90 107.46 6.7M
2023-05-02 93.85 95.32 92.13 95.20 2.7M
2023-05-01 93.78 95.16 92.94 93.85 2.3M
2023-04-28 92.32 95.45 92.32 94.77 1.9M
2023-04-27 90.52 92.55 90.35 92.10 1.9M
2023-04-26 92.37 92.90 90.10 90.34 1.6M
2023-04-25 93.55 93.93 92.21 92.39 1.4M
2023-04-24 93.80 94.44 92.74 93.72 1.3M
2023-04-21 94.69 94.81 93.27 93.87 1.1M
2023-04-20 94.31 95.59 94.19 94.73 1.9M
2023-04-19 96.69 96.91 94.43 94.47 2.8M
2023-04-18 95.53 96.86 95.18 96.72 2.5M
2023-04-17 94.11 95.29 93.85 94.30 1.7M
2023-04-14 92.99 94.49 92.60 94.36 2.3M
2023-04-13 93.55 94.33 92.44 93.34 2.3M
2023-04-12 93.55 94.79 92.93 92.93 3.1M
2023-04-11 89.16 92.69 89.10 92.37 3.1M
2023-04-10 85.65 88.64 85.63 88.62 1.8M
2023-04-06 85.54 86.38 84.81 85.53 1.9M
2023-04-05 86.62 86.95 84.78 85.96 2.1M
2023-04-04 89.85 90.04 87.06 87.36 2.3M
2023-04-03 88.61 90.21 87.56 90.16 2.6M
2023-03-31 86.97 88.90 86.77 88.78 1.5M
2023-03-30 87.17 87.91 86.11 86.25 1.7M
2023-03-29 87.49 87.65 85.61 86.46 1.7M
2023-03-28 85.63 86.95 85.61 86.30 1.6M
2023-03-27 85.30 86.45 84.52 85.43 2.0M
2023-03-24 83.04 84.86 81.92 84.46 2.1M
2023-03-23 84.74 86.77 83.25 84.31 1.9M
2023-03-22 83.93 86.29 83.80 83.82 2.1M
2023-03-21 83.51 85.00 83.43 84.23 1.7M
2023-03-20 81.19 83.18 81.19 82.02 2.1M
2023-03-17 81.64 82.19 79.35 80.09 3.9M
2023-03-16 79.07 83.11 78.53 82.39 2.5M
2023-03-15 79.58 82.07 78.47 79.53 2.7M
2023-03-14 82.22 82.74 80.34 81.05 2.5M
2023-03-13 80.13 81.46 79.17 79.84 2.8M
2023-03-10 83.90 84.03 80.90 81.64 3.1M
2023-03-09 86.13 86.79 83.70 83.81 1.8M
2023-03-08 86.93 86.93 85.03 86.19 2.1M
2023-03-07 87.10 87.97 86.07 86.20 2.1M
2023-03-06 89.20 90.21 87.21 87.29 2.1M
2023-03-03 87.51 89.41 87.01 89.18 2.0M
2023-03-02 84.74 87.25 83.51 86.70 2.4M
2023-03-01 84.98 85.78 82.95 85.76 2.3M
2023-02-28 80.56 86.26 80.50 84.78 3.4M
2023-02-27 81.36 82.79 80.77 81.49 1.9M
2023-02-24 78.48 80.32 78.24 80.06 1.1M
2023-02-23 79.28 80.17 78.18 80.01 1.3M
2023-02-22 77.09 78.83 77.05 78.54 1.3M
2023-02-21 79.61 80.00 76.69 76.77 2.4M
2023-02-17 81.95 81.95 80.27 81.48 1.3M
2023-02-16 81.73 83.34 80.82 82.50 1.0M
2023-02-15 81.68 83.89 81.30 83.78 1.2M
2023-02-14 81.00 82.42 80.14 82.28 1.3M
2023-02-13 80.67 81.85 79.82 81.72 1.4M
2023-02-10 79.75 80.90 79.04 80.32 1.2M
2023-02-09 82.92 83.41 80.15 80.31 1.6M
2023-02-08 81.26 81.96 80.44 81.70 1.3M
2023-02-07 80.79 82.14 80.39 81.87 1.5M
2023-02-06 80.92 82.44 80.67 81.95 1.5M
2023-02-03 82.70 83.09 81.31 82.10 2.1M
2023-02-02 82.67 85.40 81.90 84.24 2.4M
2023-02-01 79.50 82.28 78.62 81.54 1.8M
2023-01-31 77.70 79.98 76.98 79.70 2.3M
2023-01-30 76.39 77.76 76.39 76.72 1.3M
2023-01-27 75.50 77.47 75.28 77.33 1.3M
2023-01-26 73.97 75.79 73.90 75.68 2.0M
2023-01-25 71.09 73.58 70.63 73.52 0.8M
2023-01-24 72.60 73.25 71.60 72.11 0.8M
2023-01-23 71.11 72.66 71.06 72.46 1.0M
2023-01-20 69.59 71.02 68.94 70.98 1.1M
2023-01-19 70.73 71.20 69.39 69.50 1.3M
2023-01-18 72.31 73.19 71.25 71.69 1.5M
2023-01-17 71.47 72.29 71.34 71.74 1.1M
2023-01-13 68.15 72.02 67.60 71.93 2.0M
2023-01-12 69.60 70.25 68.02 70.22 1.9M
2023-01-11 68.68 69.53 68.13 68.78 1.6M
2023-01-10 66.39 67.48 65.88 67.34 0.9M
2023-01-09 68.00 68.09 66.66 67.05 1.2M
2023-01-06 66.85 67.54 65.92 67.24 1.5M
2023-01-05 65.82 66.64 64.62 66.51 1.4M
2023-01-04 66.25 66.74 65.33 66.67 2.0M
2023-01-03 65.95 66.57 64.54 65.35 2.2M