Builders FirstSource, Inc. BLDR
NYSE · Vereinigte Staaten · Einzelhandel
$57,01-0,52 (-0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,01 | -0,90 % | $57,90 | $58,28 | $56,99 | 2,14M |
| 2026-09-29 | $57,53 | -0,83 % | $58,50 | $58,55 | $56,87 | 1,75M |
| 2026-09-28 | $58,01 | -1,96 % | $58,06 | $58,66 | $56,80 | 1,92M |
| 2026-09-25 | $59,17 | +1,53 % | $58,27 | $59,99 | $57,42 | 1,49M |
| 2026-09-24 | $58,28 | -1,49 % | $58,80 | $59,49 | $57,76 | 2,65M |
| 2026-09-23 | $59,16 | -2,81 % | $59,90 | $60,73 | $59,13 | 1,81M |
| 2026-09-22 | $60,87 | +4,02 % | $59,94 | $61,32 | $59,63 | 3,29M |
| 2026-09-21 | $58,52 | +0,69 % | $58,54 | $59,20 | $57,02 | 3,75M |
| 2026-09-18 | $58,12 | +0,76 % | $57,27 | $58,91 | $56,56 | 27,09M |
| 2026-09-17 | $57,68 | -3,30 % | $61,45 | $61,82 | $57,31 | 3,39M |
| 2026-09-16 | $59,65 | -0,91 % | $60,67 | $61,64 | $59,15 | 2,68M |
| 2026-09-15 | $60,20 | -0,07 % | $60,23 | $60,63 | $59,05 | 3,19M |
| 2026-09-14 | $60,24 | -0,22 % | $59,54 | $61,48 | $59,47 | 2,57M |
| 2026-09-11 | $60,37 | +2,37 % | $59,27 | $61,02 | $58,41 | 2,03M |
| 2026-09-10 | $58,97 | -3,94 % | $61,26 | $61,26 | $58,13 | 3,42M |
| 2026-09-09 | $61,39 | -1,90 % | $62,00 | $63,09 | $61,19 | 2,39M |
| 2026-09-08 | $62,58 | -4,88 % | $65,60 | $65,80 | $62,55 | 2,78M |
| 2026-09-04 | $65,79 | +2,51 % | $64,04 | $66,69 | $63,79 | 2,44M |
| 2026-09-03 | $64,18 | +1,73 % | $64,98 | $65,72 | $62,51 | 1,57M |
| 2026-09-02 | $63,09 | +0,48 % | $63,00 | $64,77 | $62,90 | 2,26M |
| 2026-09-01 | $62,79 | -5,44 % | $65,43 | $65,98 | $62,31 | 3,77M |
| 2026-08-31 | $66,40 | -1,95 % | $66,99 | $67,37 | $65,78 | 2,93M |
| 2026-08-28 | $67,72 | +0,76 % | $67,82 | $69,41 | $66,17 | 1,65M |
| 2026-08-27 | $67,21 | -2,13 % | $68,10 | $68,58 | $66,61 | 1,72M |
| 2026-08-26 | $68,67 | -0,99 % | $69,71 | $70,42 | $68,40 | 1,19M |
| 2026-08-25 | $69,36 | -1,22 % | $71,56 | $71,61 | $68,62 | 1,97M |
| 2026-08-24 | $70,22 | +0,01 % | $70,78 | $72,72 | $70,19 | 2,08M |
| 2026-08-21 | $70,21 | -0,16 % | $70,12 | $71,36 | $69,48 | 1,63M |
| 2026-08-20 | $70,32 | -3,07 % | $70,85 | $70,92 | $69,13 | 1,60M |
| 2026-08-19 | $72,55 | +7,29 % | $70,20 | $73,04 | $69,38 | 2,01M |
| 2026-08-18 | $67,62 | -3,69 % | $69,90 | $70,47 | $67,52 | 1,28M |
| 2026-08-17 | $70,21 | -3,17 % | $72,10 | $72,10 | $69,38 | 1,63M |
| 2026-08-14 | $72,51 | -1,43 % | $73,55 | $74,74 | $72,29 | 1,35M |
| 2026-08-13 | $73,56 | +1,59 % | $73,44 | $75,20 | $73,01 | 1,44M |
| 2026-08-12 | $72,41 | -3,58 % | $75,44 | $75,50 | $70,96 | 1,65M |
| 2026-08-11 | $75,10 | +4,33 % | $72,55 | $75,19 | $72,45 | 1,96M |
| 2026-08-10 | $71,98 | -3,63 % | $73,50 | $73,83 | $71,41 | 1,74M |
| 2026-08-07 | $74,69 | +3,01 % | $73,56 | $76,80 | $73,56 | 2,13M |
| 2026-08-06 | $72,51 | -4,42 % | $74,46 | $75,15 | $71,92 | 2,32M |
| 2026-08-05 | $75,86 | +0,65 % | $74,24 | $76,29 | $74,24 | 1,66M |
| 2026-08-04 | $75,37 | +3,99 % | $73,00 | $75,54 | $72,15 | 2,17M |
| 2026-08-03 | $72,48 | +9,09 % | $68,49 | $73,01 | $68,49 | 2,97M |
| 2026-07-31 | $66,44 | +0,65 % | $65,75 | $66,81 | $65,10 | 3,12M |
| 2026-07-30 | $66,01 | -2,58 % | $66,40 | $69,86 | $65,11 | 4,61M |
| 2026-07-29 | $67,76 | -8,03 % | $72,09 | $72,65 | $67,41 | 5,08M |
| 2026-07-28 | $73,68 | +1,32 % | $74,00 | $75,70 | $72,68 | 1,92M |
| 2026-07-27 | $72,72 | -0,19 % | $74,30 | $75,72 | $72,14 | 1,64M |
| 2026-07-24 | $72,86 | +3,27 % | $70,93 | $74,68 | $70,69 | 1,84M |
| 2026-07-23 | $70,55 | -0,68 % | $69,56 | $70,88 | $69,00 | 2,04M |
| 2026-07-22 | $71,03 | +1,85 % | $70,50 | $72,54 | $70,28 | 1,77M |
| 2026-07-21 | $69,74 | -4,07 % | $71,75 | $72,92 | $69,71 | 3,67M |
| 2026-07-20 | $72,70 | -2,10 % | $74,50 | $74,52 | $72,33 | 2,09M |
| 2026-07-17 | $74,26 | -5,04 % | $77,67 | $79,99 | $73,90 | 2,28M |
| 2026-07-16 | $78,20 | +2,83 % | $74,79 | $79,53 | $74,79 | 1,47M |
| 2026-07-15 | $76,05 | +1,18 % | $75,53 | $77,02 | $74,55 | 1,56M |
| 2026-07-14 | $75,16 | +2,24 % | $75,02 | $76,04 | $73,51 | 1,82M |
| 2026-07-13 | $73,51 | -2,88 % | $75,25 | $77,11 | $73,01 | 1,57M |
| 2026-07-10 | $75,69 | +1,54 % | $75,07 | $77,58 | $75,07 | 1,27M |
| 2026-07-09 | $74,54 | +0,46 % | $75,52 | $76,24 | $73,82 | 1,84M |
| 2026-07-08 | $74,20 | -5,38 % | $76,66 | $76,66 | $72,97 | 2,50M |
| 2026-07-07 | $78,42 | -4,75 % | $82,03 | $83,36 | $78,07 | 3,62M |
| 2026-07-06 | $82,33 | -2,79 % | $84,92 | $85,47 | $80,83 | 1,79M |
| 2026-07-02 | $84,69 | -0,09 % | $86,10 | $86,56 | $82,57 | 1,71M |
| 2026-07-01 | $84,77 | -5,26 % | $88,22 | $89,57 | $84,62 | 2,28M |
| 2026-06-30 | $89,48 | -1,14 % | $90,66 | $90,96 | $88,90 | 1,91M |
| 2026-06-29 | $90,51 | +1,54 % | $88,52 | $90,61 | $86,14 | 2,31M |
| 2026-06-26 | $89,14 | +0,47 % | $87,46 | $90,00 | $87,46 | 3,05M |
| 2026-06-25 | $88,72 | +3,88 % | $86,09 | $90,11 | $86,05 | 3,20M |
| 2026-06-24 | $85,41 | +11,31 % | $79,16 | $86,49 | $79,09 | 3,57M |
| 2026-06-23 | $76,73 | -0,78 % | $76,02 | $79,32 | $76,02 | 1,57M |
| 2026-06-22 | $77,33 | -4,05 % | $80,00 | $80,51 | $76,99 | 2,07M |
| 2026-06-18 | $80,59 | +5,84 % | $78,36 | $82,69 | $77,50 | 3,64M |
| 2026-06-17 | $76,14 | -3,30 % | $78,08 | $82,56 | $75,94 | 3,58M |
| 2026-06-16 | $78,74 | +1,20 % | $78,45 | $80,50 | $78,26 | 1,62M |
| 2026-06-15 | $77,81 | +0,05 % | $80,68 | $82,32 | $77,37 | 2,00M |
| 2026-06-12 | $77,77 | -1,02 % | $79,00 | $79,76 | $77,45 | 1,45M |
| 2026-06-11 | $78,57 | +5,29 % | $74,81 | $78,75 | $72,66 | 2,41M |
| 2026-06-10 | $74,62 | -3,77 % | $77,32 | $78,75 | $74,59 | 3,02M |
| 2026-06-09 | $77,54 | +6,04 % | $73,75 | $78,39 | $73,61 | 3,11M |
| 2026-06-08 | $73,12 | -0,71 % | $72,54 | $74,03 | $71,50 | 1,77M |
| 2026-06-05 | $73,64 | -1,79 % | $73,84 | $75,19 | $72,06 | 2,40M |
| 2026-06-04 | $74,98 | +0,97 % | $75,07 | $76,44 | $73,37 | 2,28M |
| 2026-06-03 | $74,26 | -1,47 % | $74,04 | $75,08 | $72,79 | 2,22M |
| 2026-06-02 | $75,37 | -0,33 % | $75,78 | $76,24 | $73,63 | 1,72M |
| 2026-06-01 | $75,62 | -0,84 % | $76,00 | $76,67 | $74,34 | 2,08M |
| 2026-05-29 | $76,26 | -0,60 % | $76,46 | $77,63 | $75,89 | 10,16M |
| 2026-05-28 | $76,72 | -0,97 % | $76,02 | $77,31 | $74,55 | 2,47M |
| 2026-05-27 | $77,47 | +4,11 % | $76,50 | $79,82 | $76,50 | 2,62M |
| 2026-05-26 | $74,41 | +0,35 % | $74,41 | $76,50 | $74,00 | 1,86M |
| 2026-05-22 | $74,15 | +0,39 % | $73,91 | $74,99 | $71,93 | 1,92M |