La bourse est fermée

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
166,96-2,30 (-1,36 %)
À la clôture : 04:00PM EDT
166,96 0,00 (0,00 %)
Échanges après Bourse : 07:58PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024168,29170,54165,98166,96166,961 874 500
09 mai 2024163,08170,75163,08169,26169,263 687 200
08 mai 2024162,01164,74159,01163,46163,464 289 800
07 mai 2024175,16181,34160,32162,62162,628 060 800
06 mai 2024198,20201,34196,41200,88200,881 737 700
03 mai 2024196,84200,81195,49195,81195,811 809 100
02 mai 2024186,90188,90182,34188,74188,74803 500
01 mai 2024183,00191,45181,82184,39184,391 418 300
30 avr. 2024185,19187,76182,74182,82182,82987 100
29 avr. 2024188,68190,85185,81187,46187,46901 300
26 avr. 2024186,44189,40185,65187,66187,66826 200
25 avr. 2024181,57185,79178,78185,26185,26930 500
24 avr. 2024187,78193,49183,78186,69186,691 184 400
23 avr. 2024178,76187,91176,83187,24187,241 912 000
22 avr. 2024178,07180,38175,52178,21178,211 217 400
19 avr. 2024182,27183,96175,12177,03177,031 564 000
18 avr. 2024184,44186,75180,95182,28182,281 570 000
17 avr. 2024184,42184,42178,47179,31179,311 475 000
16 avr. 2024179,78183,16177,24182,09182,091 653 300
15 avr. 2024190,32191,20183,00184,55184,551 435 100
12 avr. 2024187,00189,66185,85189,53189,531 066 100
11 avr. 2024189,29189,62186,46189,33189,331 273 700
10 avr. 2024189,83192,95186,17187,14187,142 001 000
09 avr. 2024200,94201,61193,01199,19199,191 060 600
08 avr. 2024204,86206,02200,41200,50200,50815 400
05 avr. 2024201,59204,61201,56204,14204,14693 900
04 avr. 2024206,64210,00199,73200,75200,75848 700
03 avr. 2024198,31204,63198,31202,77202,77948 200
02 avr. 2024201,54201,54196,15199,75199,751 216 000
01 avr. 2024208,65209,22204,94205,41205,41755 100
28 mars 2024210,00211,12207,01208,55208,551 132 600
27 mars 2024208,35209,91206,48209,68209,68684 700
26 mars 2024209,52211,85207,03207,04207,04949 000
25 mars 2024209,45212,24208,73208,78208,78983 600
22 mars 2024210,80211,90208,04210,54210,54925 900
21 mars 2024209,25214,70209,00211,12211,121 138 900
20 mars 2024199,29207,38199,05206,61206,611 171 300
19 mars 2024194,80199,92193,67199,54199,541 023 100
18 mars 2024197,40198,43193,81195,30195,301 068 200
15 mars 2024194,13197,17194,13195,49195,492 691 300
14 mars 2024202,15203,00193,88195,42195,421 239 000
13 mars 2024199,26201,97198,21201,14201,14909 500
12 mars 2024193,50200,04191,66199,66199,661 066 500
11 mars 2024198,30198,75189,74192,70192,701 786 900
08 mars 2024205,44208,16199,78199,84199,841 029 100
07 mars 2024202,21204,89201,90204,13204,131 023 000
06 mars 2024200,91203,10199,51200,26200,26808 000
05 mars 2024200,00203,61196,60198,30198,301 464 500
04 mars 2024201,82204,99200,40200,84200,841 688 700
01 mars 2024195,07201,00194,17199,98199,981 583 700
29 févr. 2024194,57196,36193,15195,18195,181 965 100
28 févr. 2024192,25194,68191,37193,27193,271 205 000
27 févr. 2024191,57194,89191,29193,16193,161 976 100
26 févr. 2024189,11192,09187,95190,44190,441 281 000
23 févr. 2024188,98192,09186,50188,67188,671 291 900
22 févr. 2024192,01194,69185,74188,37188,372 154 500
21 févr. 2024181,54185,61181,46183,66183,661 351 600
20 févr. 2024181,87183,53180,26182,90182,901 085 500
16 févr. 2024183,95186,41183,49183,79183,791 274 900
15 févr. 2024188,32189,40184,26186,92186,921 028 800
14 févr. 2024185,82187,47183,11186,73186,731 030 000
13 févr. 2024175,52184,39171,14182,18182,181 574 700
12 févr. 2024186,33188,55184,74187,12187,121 598 000
09 févr. 2024185,50186,58182,89185,33185,331 226 300
08 févr. 2024182,44185,40180,28185,25185,25913 200
07 févr. 2024180,51184,12179,94180,91180,911 239 900
06 févr. 2024177,95179,17175,81177,95177,95646 600
05 févr. 2024177,87179,40173,76178,18178,18861 600
02 févr. 2024175,64182,54174,40180,75180,75868 500
01 févr. 2024176,25179,07173,98179,02179,02767 300
31 janv. 2024175,01177,90172,81173,73173,731 147 700
30 janv. 2024176,62179,17174,79176,41176,41978 500
29 janv. 2024172,00176,96171,75176,50176,501 362 900
26 janv. 2024169,81171,68167,75169,52169,52894 100
25 janv. 2024168,44169,94166,60169,80169,801 205 600
24 janv. 2024170,47170,73164,09165,32165,321 523 000
23 janv. 2024175,75176,28164,92167,67167,672 491 400
22 janv. 2024175,72178,66174,10178,02178,021 779 100
19 janv. 2024167,38172,55165,69172,51172,511 509 400
18 janv. 2024167,09168,56162,89165,68165,681 306 000
17 janv. 2024163,73165,16162,13164,62164,621 002 200
16 janv. 2024164,68166,44163,38165,91165,911 036 500
12 janv. 2024168,78169,00164,01167,39167,39940 500
11 janv. 2024165,47167,57163,43167,21167,21877 800
10 janv. 2024165,98168,04165,82167,30167,301 056 800
09 janv. 2024161,38165,63160,64165,35165,351 048 100
08 janv. 2024161,25164,31160,46163,88163,88880 800
05 janv. 2024155,50161,09154,01159,78159,781 285 200
04 janv. 2024158,32160,57156,11157,29157,291 336 700
03 janv. 2024161,97161,97158,37159,31159,311 733 600
02 janv. 2024163,87167,09161,90165,38165,381 320 300
29 déc. 2023167,92169,63166,14166,94166,94850 300
28 déc. 2023171,00171,03168,45168,66168,66870 700
27 déc. 2023169,03170,97168,63170,56170,561 501 300
26 déc. 2023167,50168,89167,00168,64168,64911 000
22 déc. 2023164,84167,86164,35167,24167,241 408 700
21 déc. 2023164,75165,54162,45164,62164,621 304 300
20 déc. 2023164,40166,84161,33161,44161,441 461 500
19 déc. 2023162,18165,76162,18164,68164,681 659 500
18 déc. 2023165,13166,08159,25160,12160,122 716 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...