Builders FirstSource Inc. Common Stockのデータ

Builders FirstSource Inc. Common Stockの基本情報

名前 Builders FirstSource Inc. Common Stock
ティッカー BLDR
国 United States
上場年 2005.0
セクター Consumer Services

Builders FirstSource Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.96 41.5 43.96 41.71 1473200.0 41.71
2021-02-12 44.13 42.85 43.08 43.42 1151900.0 43.42
2021-02-11 43.49 42.42 43.15 43.42 1446000.0 43.42
2021-02-10 43.83 42.12 43.58 42.69 1324400.0 42.69
2021-02-09 43.99 42.61 43.26 43.49 1719800.0 43.49
2021-02-08 43.77 42.55 42.86 43.41 1995400.0 43.41
2021-02-05 42.63 41.4 41.96 42.59 1988700.0 42.59
2021-02-04 41.6 40.09 40.28 41.55 1479700.0 41.55
2021-02-03 40.87 39.51 39.81 40.37 1469200.0 40.37
2021-02-02 40.24 39.03 40.14 39.96 1122800.0 39.96
2021-02-01 39.54 37.74 38.63 39.42 1510700.0 39.42
2021-01-29 39.24 37.46 39.06 38.25 1972900.0 38.25
2021-01-28 39.27 37.79 38.37 38.89 2139900.0 38.89
2021-01-27 39.64 37.66 39.43 37.94 2623600.0 37.94
2021-01-26 42.47 40.23 42.28 40.36 1654100.0 40.36
2021-01-25 43.15 40.78 42.82 41.93 1868900.0 41.93
2021-01-22 42.94 41.62 42.24 42.88 2545600.0 42.88
2021-01-21 43.48 41.47 41.6 42.6 2746200.0 42.6
2021-01-20 41.5 40.16 40.66 41.47 3935200.0 41.47
2021-01-19 41.47 40.26 41.14 40.4 2610500.0 40.4
2021-01-15 41.63 39.65 39.91 40.87 3652500.0 40.87
2021-01-14 40.5 39.17 39.23 40.25 3061400.0 40.25
2021-01-13 40.07 38.5 39.9 38.6 2091100.0 38.6
2021-01-12 39.89 39.05 39.65 39.5 2707700.0 39.5
2021-01-11 40.38 39.31 39.64 39.63 2164000.0 39.63
2021-01-08 42.55 40.07 42.47 40.17 3452600.0 40.17
2021-01-07 42.45 40.21 41.3 42.39 2439500.0 42.39
2021-01-06 40.98 38.37 39.7 40.94 4651700.0 40.94
2021-01-05 40.34 39.04 39.53 39.7 3872900.0 39.7
2021-01-04 41.57 38.7 41.25 39.83 2913800.0 39.83
2020-12-31 42.3 40.52 42.12 40.81 14720800.0 40.81
2020-12-30 42.84 41.74 42.09 42.28 2374700.0 42.28
2020-12-29 42.49 40.78 41.95 41.91 3133400.0 41.91
2020-12-28 42.78 41.36 42.78 41.92 2140800.0 41.92
2020-12-24 42.28 41.36 41.6 42.27 716800.0 42.27
2020-12-23 41.73 40.62 41.22 41.56 1667500.0 41.56
2020-12-22 41.14 40.06 40.83 41.05 1754400.0 41.05
2020-12-21 40.76 38.28 38.39 40.73 2322800.0 40.73
2020-12-18 39.94 37.96 38.81 39.44 3017400.0 39.44
2020-12-17 38.28 36.1 36.39 38.17 1619700.0 38.17
2020-12-16 36.77 35.45 36.68 35.78 1272500.0 35.78
2020-12-15 36.64 35.32 35.75 36.4 2376000.0 36.4
2020-12-14 36.39 35.4 36.04 35.44 1467100.0 35.44
2020-12-11 36.08 35.3 35.84 35.77 1139800.0 35.77
2020-12-10 36.1 34.76 35.1 36.03 1014000.0 36.03
2020-12-09 36.2 35.11 35.5 35.48 1450800.0 35.48
2020-12-08 36.97 35.21 36.76 35.3 1889900.0 35.3
2020-12-07 37.34 35.24 35.74 37.0 1668200.0 37.0
2020-12-04 36.22 34.42 35.95 35.3 2201600.0 35.3
2020-12-03 36.33 34.9 35.23 35.93 1061300.0 35.93
2020-12-02 35.97 34.71 35.66 35.23 1755400.0 35.23
2020-12-01 38.48 35.72 38.4 35.93 1903700.0 35.93
2020-11-30 38.09 36.68 37.81 37.41 2513300.0 37.41
2020-11-27 38.09 37.25 37.3 37.93 920900.0 37.93
2020-11-25 37.52 36.54 37.13 37.33 1256600.0 37.33
2020-11-24 37.26 36.11 37.1 37.09 1787100.0 37.09
2020-11-23 37.15 35.95 36.08 36.78 1410800.0 36.78
2020-11-20 36.5 35.45 36.49 35.76 1755100.0 35.76
2020-11-19 36.85 35.59 36.0 36.74 1316000.0 36.74
2020-11-18 36.46 34.58 34.58 36.05 1426300.0 36.05
2020-11-17 36.19 35.04 35.25 35.81 1901500.0 35.81
2020-11-16 36.24 35.15 36.02 35.86 1568400.0 35.86
2020-11-13 35.02 33.92 34.17 34.84 1415300.0 34.84
2020-11-12 34.7 33.49 34.16 33.83 1173000.0 33.83
2020-11-11 34.44 33.24 33.99 34.38 1733900.0 34.38
2020-11-10 34.14 32.47 33.23 33.8 2275400.0 33.8
2020-11-09 36.88 32.14 35.86 32.21 3532300.0 32.21
2020-11-06 34.77 33.64 34.65 34.09 4163300.0 34.09
2020-11-05 36.07 34.49 34.7 34.65 2290600.0 34.65
2020-11-04 34.49 32.31 32.44 34.1 1766100.0 34.1
2020-11-03 34.22 31.73 34.22 32.68 2203200.0 32.68
2020-11-02 32.93 30.78 31.21 32.67 3261600.0 32.67
2020-10-30 32.97 30.05 32.0 30.3 4407900.0 30.3
2020-10-29 30.62 29.73 30.4 30.01 1843100.0 30.01
2020-10-28 31.39 30.15 30.21 30.51 1478900.0 30.51
2020-10-27 32.18 30.94 31.49 31.35 1806700.0 31.35
2020-10-26 32.13 31.07 31.82 31.69 1372900.0 31.69
2020-10-23 33.07 32.06 32.61 32.66 1166500.0 32.66
2020-10-22 32.9 31.59 32.75 32.25 1447500.0 32.25
2020-10-21 34.06 32.46 33.57 32.55 979700.0 32.55
2020-10-20 34.49 32.68 32.75 33.67 1808600.0 33.67
2020-10-19 33.9 32.54 33.62 32.68 1258400.0 32.68
2020-10-16 34.46 33.43 34.28 33.5 1118600.0 33.5
2020-10-15 34.42 33.0 33.4 34.18 1213300.0 34.18
2020-10-14 34.69 33.83 34.38 33.91 620500.0 33.91
2020-10-13 34.53 33.66 34.31 34.18 1353100.0 34.18
2020-10-12 34.67 34.03 34.4 34.54 1073100.0 34.54
2020-10-09 34.49 33.48 34.33 34.0 1190400.0 34.0
2020-10-08 34.4 33.36 34.31 33.87 1123600.0 33.87
2020-10-07 34.38 33.46 34.19 33.84 1354600.0 33.84
2020-10-06 34.36 33.26 33.41 33.42 2752400.0 33.42
2020-10-05 34.42 32.83 34.15 33.39 2367200.0 33.39
2020-10-02 33.88 32.2 32.2 33.69 2652500.0 33.69
2020-10-01 33.28 32.48 32.96 33.16 2146100.0 33.16
2020-09-30 33.21 32.15 32.23 32.62 2241700.0 32.62
2020-09-29 32.52 31.95 32.26 32.0 1381000.0 32.0
2020-09-28 32.38 31.32 31.44 32.3 1937700.0 32.3
2020-09-25 30.75 29.58 29.65 30.59 1450000.0 30.59
2020-09-24 30.8 29.26 29.6 30.03 1417000.0 30.03
2020-09-23 31.01 29.33 30.85 29.6 2214700.0 29.6
2020-09-22 30.88 29.73 30.22 30.83 1760200.0 30.83
2020-09-21 30.9 29.47 30.63 30.05 3043600.0 30.05
2020-09-18 32.55 31.11 32.46 31.71 4349700.0 31.71
2020-09-17 33.11 31.95 32.43 32.28 3866900.0 32.28
2020-09-16 33.45 32.41 33.05 33.17 3125000.0 33.17
2020-09-15 33.17 32.49 33.05 32.58 2062200.0 32.58
2020-09-14 33.0 31.85 32.25 32.85 2454200.0 32.85
2020-09-11 32.1 31.15 31.38 31.9 3014800.0 31.9
2020-09-10 31.85 30.95 31.15 31.22 5509600.0 31.22
2020-09-09 31.24 29.92 30.11 30.92 2680200.0 30.92
2020-09-08 31.24 29.0 29.43 30.02 3347400.0 30.02
2020-09-04 30.7 28.44 30.66 30.02 3040000.0 30.02
2020-09-03 31.24 29.91 30.85 30.16 3582100.0 30.16
2020-09-02 31.56 30.08 31.05 31.52 3015500.0 31.52
2020-09-01 31.27 30.01 30.37 30.98 3612300.0 30.98
2020-08-31 31.74 30.48 31.48 30.62 3599500.0 30.62
2020-08-28 32.47 30.89 31.21 31.67 8813900.0 31.67
2020-08-27 30.77 28.96 30.0 30.24 11569500.0 30.24
2020-08-26 28.19 27.65 28.02 27.91 666900.0 27.91
2020-08-25 28.86 27.63 28.86 28.03 747900.0 28.03
2020-08-24 29.29 27.75 29.02 28.13 1425000.0 28.13
2020-08-21 28.64 27.95 28.1 28.62 1297700.0 28.62
2020-08-20 28.68 27.95 28.51 28.17 1724400.0 28.17
2020-08-19 29.58 28.72 29.39 28.81 1494000.0 28.81
2020-08-18 30.23 29.24 30.04 29.49 2159000.0 29.49
2020-08-17 30.92 29.82 30.3 30.02 2804800.0 30.02
2020-08-14 31.69 29.91 31.09 30.27 20624100.0 30.27
2020-08-13 31.98 30.13 30.36 31.38 6956200.0 31.38
2020-08-12 31.18 29.15 30.84 30.36 7465000.0 30.36
2020-08-11 28.38 26.83 28.28 27.06 1529100.0 27.06
2020-08-10 28.11 27.07 27.1 27.78 1286600.0 27.78
2020-08-07 26.96 26.33 26.33 26.92 918700.0 26.92
2020-08-06 26.72 26.31 26.47 26.49 966800.0 26.49
2020-08-05 26.86 26.41 26.64 26.53 1316000.0 26.53
2020-08-04 26.98 26.07 26.68 26.22 1429100.0 26.22
2020-08-03 27.43 24.73 25.01 27.27 2525700.0 27.27
2020-07-31 26.0 22.62 25.46 23.69 2599000.0 23.69
2020-07-30 23.55 22.52 23.39 23.43 964300.0 23.43
2020-07-29 23.76 22.7 22.84 23.7 970300.0 23.7
2020-07-28 23.88 22.51 23.77 22.56 1482900.0 22.56
2020-07-27 23.86 23.01 23.07 23.81 915800.0 23.81
2020-07-24 23.48 22.67 23.14 23.1 737500.0 23.1
2020-07-23 24.0 22.94 23.41 23.26 1020500.0 23.26
2020-07-22 23.54 22.04 22.11 23.29 788500.0 23.29
2020-07-21 22.53 21.96 22.39 22.27 751300.0 22.27
2020-07-20 22.17 21.62 21.86 21.9 394500.0 21.9
2020-07-17 22.46 21.93 22.28 22.05 515300.0 22.05
2020-07-16 22.41 21.68 21.98 22.35 908400.0 22.35
2020-07-15 22.33 21.11 21.21 22.02 1188900.0 22.02
2020-07-14 20.82 19.11 19.27 20.72 1100300.0 20.72
2020-07-13 20.4 19.28 20.25 19.34 835600.0 19.34
2020-07-10 20.13 19.03 19.66 19.91 820300.0 19.91
2020-07-09 21.14 19.52 20.83 19.59 1034300.0 19.59
2020-07-08 21.11 19.96 20.08 20.86 1132900.0 20.86
2020-07-07 20.39 19.71 20.27 19.84 694600.0 19.84
2020-07-06 20.94 20.05 20.62 20.43 568400.0 20.43
2020-07-02 21.0 19.98 20.25 20.07 694800.0 20.07
2020-07-01 20.91 19.67 20.84 19.73 844900.0 19.73
2020-06-30 21.0 20.06 20.38 20.7 961800.0 20.7
2020-06-29 20.76 19.5 19.68 20.46 991800.0 20.46
2020-06-26 20.3 19.34 20.17 19.35 1617400.0 19.35
2020-06-25 20.76 19.58 20.31 20.31 1126300.0 20.31
2020-06-24 21.83 19.9 21.26 20.66 825400.0 20.66
2020-06-23 22.27 21.44 22.08 21.7 666700.0 21.7
2020-06-22 21.72 20.94 21.32 21.7 970100.0 21.7
2020-06-19 22.57 21.31 22.53 21.58 1009100.0 21.58
2020-06-18 22.94 22.02 22.66 22.11 530000.0 22.11
2020-06-17 23.25 22.21 23.25 22.26 488800.0 22.26
2020-06-16 23.85 22.26 23.64 23.05 925500.0 23.05
2020-06-15 22.75 20.0 20.0 22.74 1064500.0 22.74
2020-06-12 22.17 20.13 22.1 20.99 1019300.0 20.99
2020-06-11 21.77 20.28 20.88 20.67 1341700.0 20.67
2020-06-10 22.88 21.67 22.57 22.69 1176800.0 22.69
2020-06-09 23.03 22.07 22.66 22.71 869400.0 22.71
2020-06-08 24.65 23.25 24.48 23.4 1356900.0 23.4
2020-06-05 24.25 22.91 22.91 23.54 1360500.0 23.54
2020-06-04 22.78 21.98 21.98 22.44 1001000.0 22.44
2020-06-03 23.11 22.18 23.0 22.25 1655800.0 22.25
2020-06-02 22.66 21.8 21.8 22.49 1348700.0 22.49
2020-06-01 21.85 20.69 20.92 21.5 1317500.0 21.5
2020-05-29 21.25 20.11 20.28 20.81 1025100.0 20.81
2020-05-28 22.49 20.57 22.48 20.66 1461700.0 20.66
2020-05-27 22.63 20.95 21.06 22.29 2137700.0 22.29
2020-05-26 21.1 19.78 20.0 20.56 1501300.0 20.56
2020-05-22 19.21 18.28 18.54 19.18 840800.0 19.18
2020-05-21 18.85 18.33 18.59 18.44 750900.0 18.44
2020-05-20 18.87 18.09 18.09 18.51 1039500.0 18.51
2020-05-19 18.64 17.7 18.64 17.71 1021000.0 17.71
2020-05-18 19.11 17.01 17.01 18.88 1570200.0 18.88
2020-05-15 16.19 15.56 15.66 16.09 1402300.0 16.09
2020-05-14 15.73 14.29 14.74 15.7 927700.0 15.7
2020-05-13 16.35 15.04 16.25 15.31 1586200.0 15.31
2020-05-12 17.89 16.5 17.76 16.54 1089200.0 16.54
2020-05-11 17.94 16.79 17.37 17.62 1323600.0 17.62
2020-05-08 17.97 17.27 17.7 17.89 999700.0 17.89
2020-05-07 17.3 16.47 16.6 17.15 773100.0 17.15
2020-05-06 17.2 16.2 17.0 16.21 1078300.0 16.21
2020-05-05 17.49 16.57 16.74 16.9 1146000.0 16.9
2020-05-04 17.32 16.5 16.73 16.84 1182000.0 16.84
2020-05-01 17.54 16.27 16.99 17.24 1681300.0 17.24
2020-04-30 19.22 17.98 18.86 18.35 2819000.0 18.35
2020-04-29 20.16 17.9 17.95 19.54 2178300.0 19.54
2020-04-28 17.63 16.14 16.61 17.3 2364600.0 17.3
2020-04-27 16.0 14.89 15.0 15.8 1193100.0 15.8
2020-04-24 14.84 13.82 14.11 14.73 1062900.0 14.73
2020-04-23 14.23 13.54 13.58 13.96 717900.0 13.96
2020-04-22 13.94 13.33 13.89 13.46 971400.0 13.46
2020-04-21 13.58 13.29 13.45 13.48 1096900.0 13.48
2020-04-20 14.4 13.63 13.97 13.94 1105600.0 13.94
2020-04-17 14.73 13.45 13.45 14.62 1304300.0 14.62
2020-04-16 13.38 12.49 13.38 12.95 1410500.0 12.95
2020-04-15 13.89 12.84 13.47 13.25 1211500.0 13.25
2020-04-14 14.69 14.01 14.53 14.14 1102400.0 14.14
2020-04-13 15.0 13.59 14.96 13.83 1056500.0 13.83
2020-04-09 15.09 13.61 14.1 15.04 1930900.0 15.04
2020-04-08 14.13 13.39 13.95 13.58 1755800.0 13.58
2020-04-07 14.39 13.45 13.7 13.59 2022200.0 13.59
2020-04-06 12.9 11.45 11.65 12.81 1616100.0 12.81
2020-04-03 11.78 10.58 11.48 10.91 1638300.0 10.91
2020-04-02 11.64 10.91 11.3 11.54 1674200.0 11.54
2020-04-01 12.07 11.23 11.53 11.48 1885900.0 11.48
2020-03-31 13.1 12.02 12.77 12.23 1951100.0 12.23
2020-03-30 13.44 12.51 13.3 12.86 1428000.0 12.86
2020-03-27 13.7 12.75 13.4 13.33 1529100.0 13.33
2020-03-26 15.74 13.76 14.96 14.18 2057400.0 14.18
2020-03-25 15.5 13.55 14.12 14.63 2087500.0 14.63
2020-03-24 13.8 11.94 12.0 13.72 1725300.0 13.72
2020-03-23 11.88 10.66 11.5 11.12 2038100.0 11.12
2020-03-20 12.66 11.25 12.37 11.4 3607400.0 11.4
2020-03-19 12.12 9.79 10.5 12.01 2262100.0 12.01
2020-03-18 10.85 9.67 10.29 10.65 2741600.0 10.65
2020-03-17 12.5 10.11 12.19 11.29 2906100.0 11.29
2020-03-16 14.29 9.0 9.8 12.2 2843400.0 12.2
2020-03-13 16.48 14.61 15.35 15.9 2590700.0 15.9
2020-03-12 17.84 14.71 17.08 14.76 2978500.0 14.76
2020-03-11 20.29 18.84 19.79 19.11 2156500.0 19.11
2020-03-10 20.75 19.18 19.84 20.67 2458000.0 20.67
2020-03-09 20.67 18.74 20.43 18.97 2120300.0 18.97
2020-03-06 23.7 21.41 23.53 22.08 1861300.0 22.08
2020-03-05 25.23 24.11 24.83 24.47 1555100.0 24.47
2020-03-04 25.8 24.07 24.26 25.64 1689800.0 25.64
2020-03-03 24.79 23.37 24.09 23.72 1710900.0 23.72
2020-03-02 24.19 22.82 23.24 24.17 1877500.0 24.17
2020-02-28 23.47 22.01 22.17 22.71 2870700.0 22.71
2020-02-27 24.2 22.41 22.71 22.99 1946300.0 22.99
2020-02-26 24.75 23.25 24.71 23.27 2013400.0 23.27
2020-02-25 26.79 24.66 26.79 24.72 2502300.0 24.72
2020-02-24 27.39 25.82 26.3 26.7 1739400.0 26.7
2020-02-21 28.3 24.35 26.43 26.69 3923300.0 26.69
2020-02-20 28.43 27.59 27.95 28.18 1857900.0 28.18
2020-02-19 28.38 27.49 27.49 27.96 1339800.0 27.96
2020-02-18 27.52 26.88 27.15 27.27 963000.0 27.27