U.S. markets closed
F S&P 500
5,058.25 -8.75 (-0.17%) F Dow Jones
37,979.00 -14.00 (-0.04%) F Nasdaq
17,504.50 -66.75 (-0.38%) E-mini Russell 2000 Index Futur
1,982.30 -3.30 (-0.17%) Petróleo
81.09 -0.84 (-1.03%) Oro
2,297.20 -5.70 (-0.25%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 185.19 | 187.76 | 182.74 | 182.82 | 182.82 | 987,100 |
| 29 abr 2024 | 188.68 | 190.85 | 185.81 | 187.46 | 187.46 | 901,300 |
| 26 abr 2024 | 186.44 | 189.40 | 185.65 | 187.66 | 187.66 | 801,900 |
| 25 abr 2024 | 181.57 | 185.79 | 178.78 | 185.26 | 185.26 | 930,500 |
| 24 abr 2024 | 187.78 | 193.49 | 183.78 | 186.69 | 186.69 | 1,184,400 |
| 23 abr 2024 | 178.76 | 187.91 | 176.83 | 187.24 | 187.24 | 1,912,000 |
| 22 abr 2024 | 178.07 | 180.38 | 175.52 | 178.21 | 178.21 | 1,217,400 |
| 19 abr 2024 | 182.27 | 183.96 | 175.12 | 177.03 | 177.03 | 1,564,000 |
| 18 abr 2024 | 184.44 | 186.75 | 180.95 | 182.28 | 182.28 | 1,570,000 |
| 17 abr 2024 | 184.42 | 184.42 | 178.47 | 179.31 | 179.31 | 1,475,000 |
| 16 abr 2024 | 179.78 | 183.16 | 177.24 | 182.09 | 182.09 | 1,653,300 |
| 15 abr 2024 | 190.32 | 191.20 | 183.00 | 184.55 | 184.55 | 1,435,100 |
| 12 abr 2024 | 187.00 | 189.66 | 185.85 | 189.53 | 189.53 | 1,066,100 |
| 11 abr 2024 | 189.29 | 189.62 | 186.46 | 189.33 | 189.33 | 1,273,700 |
| 10 abr 2024 | 189.83 | 192.95 | 186.17 | 187.14 | 187.14 | 2,001,000 |
| 09 abr 2024 | 200.94 | 201.61 | 193.01 | 199.19 | 199.19 | 1,060,600 |
| 08 abr 2024 | 204.86 | 206.02 | 200.41 | 200.50 | 200.50 | 815,400 |
| 05 abr 2024 | 201.59 | 204.61 | 201.56 | 204.14 | 204.14 | 693,900 |
| 04 abr 2024 | 206.64 | 210.00 | 199.73 | 200.75 | 200.75 | 848,700 |
| 03 abr 2024 | 198.31 | 204.63 | 198.31 | 202.77 | 202.77 | 948,200 |
| 02 abr 2024 | 201.54 | 201.54 | 196.15 | 199.75 | 199.75 | 1,216,000 |
| 01 abr 2024 | 208.65 | 209.22 | 204.94 | 205.41 | 205.41 | 755,100 |
| 28 mar 2024 | 210.00 | 211.12 | 207.01 | 208.55 | 208.55 | 1,132,600 |
| 27 mar 2024 | 208.35 | 209.91 | 206.48 | 209.68 | 209.68 | 684,700 |
| 26 mar 2024 | 209.52 | 211.85 | 207.03 | 207.04 | 207.04 | 949,000 |
| 25 mar 2024 | 209.45 | 212.24 | 208.73 | 208.78 | 208.78 | 983,600 |
| 22 mar 2024 | 210.80 | 211.90 | 208.04 | 210.54 | 210.54 | 925,900 |
| 21 mar 2024 | 209.25 | 214.70 | 209.00 | 211.12 | 211.12 | 1,138,900 |
| 20 mar 2024 | 199.29 | 207.38 | 199.05 | 206.61 | 206.61 | 1,171,300 |
| 19 mar 2024 | 194.80 | 199.92 | 193.67 | 199.54 | 199.54 | 1,023,100 |
| 18 mar 2024 | 197.40 | 198.43 | 193.81 | 195.30 | 195.30 | 1,068,200 |
| 15 mar 2024 | 194.13 | 197.17 | 194.13 | 195.49 | 195.49 | 2,691,300 |
| 14 mar 2024 | 202.15 | 203.00 | 193.88 | 195.42 | 195.42 | 1,239,000 |
| 13 mar 2024 | 199.26 | 201.97 | 198.21 | 201.14 | 201.14 | 909,500 |
| 12 mar 2024 | 193.50 | 200.04 | 191.66 | 199.66 | 199.66 | 1,066,500 |
| 11 mar 2024 | 198.30 | 198.75 | 189.74 | 192.70 | 192.70 | 1,786,900 |
| 08 mar 2024 | 205.44 | 208.16 | 199.78 | 199.84 | 199.84 | 1,029,100 |
| 07 mar 2024 | 202.21 | 204.89 | 201.90 | 204.13 | 204.13 | 1,023,000 |
| 06 mar 2024 | 200.91 | 203.10 | 199.51 | 200.26 | 200.26 | 808,000 |
| 05 mar 2024 | 200.00 | 203.61 | 196.60 | 198.30 | 198.30 | 1,464,500 |
| 04 mar 2024 | 201.82 | 204.99 | 200.40 | 200.84 | 200.84 | 1,688,700 |
| 01 mar 2024 | 195.07 | 201.00 | 194.17 | 199.98 | 199.98 | 1,583,700 |
| 29 feb 2024 | 194.57 | 196.36 | 193.15 | 195.18 | 195.18 | 1,965,100 |
| 28 feb 2024 | 192.25 | 194.68 | 191.37 | 193.27 | 193.27 | 1,205,000 |
| 27 feb 2024 | 191.57 | 194.89 | 191.29 | 193.16 | 193.16 | 1,976,100 |
| 26 feb 2024 | 189.11 | 192.09 | 187.95 | 190.44 | 190.44 | 1,281,000 |
| 23 feb 2024 | 188.98 | 192.09 | 186.50 | 188.67 | 188.67 | 1,291,900 |
| 22 feb 2024 | 192.01 | 194.69 | 185.74 | 188.37 | 188.37 | 2,154,500 |
| 21 feb 2024 | 181.54 | 185.61 | 181.46 | 183.66 | 183.66 | 1,351,600 |
| 20 feb 2024 | 181.87 | 183.53 | 180.26 | 182.90 | 182.90 | 1,085,500 |
| 16 feb 2024 | 183.95 | 186.41 | 183.49 | 183.79 | 183.79 | 1,274,900 |
| 15 feb 2024 | 188.32 | 189.40 | 184.26 | 186.92 | 186.92 | 1,028,800 |
| 14 feb 2024 | 185.82 | 187.47 | 183.11 | 186.73 | 186.73 | 1,030,000 |
| 13 feb 2024 | 175.52 | 184.39 | 171.14 | 182.18 | 182.18 | 1,574,700 |
| 12 feb 2024 | 186.33 | 188.55 | 184.74 | 187.12 | 187.12 | 1,598,000 |
| 09 feb 2024 | 185.50 | 186.58 | 182.89 | 185.33 | 185.33 | 1,226,300 |
| 08 feb 2024 | 182.44 | 185.40 | 180.28 | 185.25 | 185.25 | 913,200 |
| 07 feb 2024 | 180.51 | 184.12 | 179.94 | 180.91 | 180.91 | 1,239,900 |
| 06 feb 2024 | 177.95 | 179.17 | 175.81 | 177.95 | 177.95 | 646,600 |
| 05 feb 2024 | 177.87 | 179.40 | 173.76 | 178.18 | 178.18 | 861,600 |
| 02 feb 2024 | 175.64 | 182.54 | 174.40 | 180.75 | 180.75 | 868,500 |
| 01 feb 2024 | 176.25 | 179.07 | 173.98 | 179.02 | 179.02 | 767,300 |
| 31 ene 2024 | 175.01 | 177.90 | 172.81 | 173.73 | 173.73 | 1,147,700 |
| 30 ene 2024 | 176.62 | 179.17 | 174.79 | 176.41 | 176.41 | 978,500 |
| 29 ene 2024 | 172.00 | 176.96 | 171.75 | 176.50 | 176.50 | 1,362,900 |
| 26 ene 2024 | 169.81 | 171.68 | 167.75 | 169.52 | 169.52 | 894,100 |
| 25 ene 2024 | 168.44 | 169.94 | 166.60 | 169.80 | 169.80 | 1,205,600 |
| 24 ene 2024 | 170.47 | 170.73 | 164.09 | 165.32 | 165.32 | 1,523,000 |
| 23 ene 2024 | 175.75 | 176.28 | 164.92 | 167.67 | 167.67 | 2,491,400 |
| 22 ene 2024 | 175.72 | 178.66 | 174.10 | 178.02 | 178.02 | 1,779,100 |
| 19 ene 2024 | 167.38 | 172.55 | 165.69 | 172.51 | 172.51 | 1,509,400 |
| 18 ene 2024 | 167.09 | 168.56 | 162.89 | 165.68 | 165.68 | 1,306,000 |
| 17 ene 2024 | 163.73 | 165.16 | 162.13 | 164.62 | 164.62 | 1,002,200 |
| 16 ene 2024 | 164.68 | 166.44 | 163.38 | 165.91 | 165.91 | 1,036,500 |
| 12 ene 2024 | 168.78 | 169.00 | 164.01 | 167.39 | 167.39 | 940,500 |
| 11 ene 2024 | 165.47 | 167.57 | 163.43 | 167.21 | 167.21 | 877,800 |
| 10 ene 2024 | 165.98 | 168.04 | 165.82 | 167.30 | 167.30 | 1,056,800 |
| 09 ene 2024 | 161.38 | 165.63 | 160.64 | 165.35 | 165.35 | 1,048,100 |
| 08 ene 2024 | 161.25 | 164.31 | 160.46 | 163.88 | 163.88 | 880,800 |
| 05 ene 2024 | 155.50 | 161.09 | 154.01 | 159.78 | 159.78 | 1,285,200 |
| 04 ene 2024 | 158.32 | 160.57 | 156.11 | 157.29 | 157.29 | 1,336,700 |
| 03 ene 2024 | 161.97 | 161.97 | 158.37 | 159.31 | 159.31 | 1,733,600 |
| 02 ene 2024 | 163.87 | 167.09 | 161.90 | 165.38 | 165.38 | 1,320,300 |
| 29 dic 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 166.94 | 850,300 |
| 28 dic 2023 | 171.00 | 171.03 | 168.45 | 168.66 | 168.66 | 870,700 |
| 27 dic 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 170.56 | 1,501,300 |
| 26 dic 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 168.64 | 911,000 |
| 22 dic 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 167.24 | 1,408,700 |
| 21 dic 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 164.62 | 1,304,300 |
| 20 dic 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 161.44 | 1,461,500 |
| 19 dic 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 164.68 | 1,659,500 |
| 18 dic 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 160.12 | 2,716,500 |
| 15 dic 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 162.51 | 26,869,100 |
| 14 dic 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 168.37 | 3,806,000 |
| 13 dic 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 154.87 | 2,050,600 |
| 12 dic 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 149.59 | 1,250,500 |
| 11 dic 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 148.96 | 1,087,500 |
| 08 dic 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 147.70 | 1,231,700 |
| 07 dic 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 146.57 | 1,218,500 |
| 06 dic 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 145.24 | 2,298,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.