Builders FirstSource Inc (BLDR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,00%
|
166,01
|
165,70
|
168,94
|
167,05
|
17/05/2024 |
890.568 |
1,00%
|
166,01
|
165,70
|
168,94
|
167,05
|
16/05/2024 |
793.070 |
-3,81%
|
170,61
|
165,191
|
171,02
|
165,39
|
15/05/2024 |
777.169 |
1,33%
|
173,62
|
171,19
|
176,65
|
171,96
|
14/05/2024 |
779.772 |
1,40%
|
167,48
|
165,14
|
170,20
|
169,71
|
13/05/2024 |
1.222.338 |
0,25%
|
167,48
|
166,215
|
170,106
|
167,37
|
10/05/2024 |
874.270 |
-1,36%
|
169,25
|
166,00
|
170,54
|
166,96
|
09/05/2024 |
1.721.808 |
4,25%
|
163,30
|
163,08
|
170,75
|
170,40
|
08/05/2024 |
2.271.759 |
0,97%
|
162,00
|
159,01
|
164,729
|
164,20
|
07/05/2024 |
4.367.994 |
-19,10%
|
197,71
|
160,325
|
180,99
|
162,52
|
06/05/2024 |
952.141 |
2,59%
|
197,71
|
196,413
|
201,34
|
200,88
|
03/05/2024 |
979.857 |
3,75%
|
196,56
|
195,5416
|
200,715
|
195,81
|
02/05/2024 |
364.494 |
2,36%
|
186,94
|
182,3424
|
188,78
|
188,74
|
01/05/2024 |
686.630 |
0,86%
|
185,34
|
181,8168
|
191,4549
|
184,39
|
30/04/2024 |
387.214 |
-2,48%
|
185,34
|
182,75
|
187,755
|
182,82
|
29/04/2024 |
482.712 |
-0,11%
|
188,33
|
185,81
|
190,85
|
187,46
|
26/04/2024 |
353.918 |
1,30%
|
186,67
|
185,65
|
189,38
|
187,66
|
25/04/2024 |
463.486 |
-0,77%
|
179,40
|
178,78
|
185,79
|
185,26
|
24/04/2024 |
553.235 |
-0,29%
|
179,40
|
183,79
|
193,476
|
186,69
|
23/04/2024 |
1.037.394 |
5,07%
|
184,40
|
176,84
|
187,91
|
187,24
|
22/04/2024 |
594.712 |
0,67%
|
184,40
|
175,52
|
180,38
|
178,21
|
19/04/2024 |
700.577 |
-2,88%
|
184,40
|
175,12
|
183,955
|
177,03
|
18/04/2024 |
917.717 |
1,66%
|
184,40
|
180,95
|
186,74
|
182,28
|
17/04/2024 |
699.340 |
-1,53%
|
180,32
|
178,59
|
184,03
|
179,31
|
16/04/2024 |
853.115 |
-1,33%
|
180,32
|
177,2501
|
183,155
|
182,09
|
15/04/2024 |
592.555 |
-2,63%
|
190,77
|
183,00
|
191,165
|
184,55
|
12/04/2024 |
529.059 |
0,11%
|
187,54
|
185,85
|
189,62
|
189,53
|
11/04/2024 |
596.420 |
1,17%
|
201,47
|
186,495
|
189,62
|
189,33
|
10/04/2024 |
1.042.946 |
-6,05%
|
201,47
|
186,17
|
192,465
|
187,14
|
09/04/2024 |
575.218 |
-0,65%
|
201,47
|
193,0072
|
201,605
|
199,19
|
08/04/2024 |
370.359 |
-1,78%
|
206,14
|
200,43
|
206,00
|
200,50
|
05/04/2024 |
334.669 |
1,69%
|
206,14
|
201,76
|
204,61
|
204,14
|
04/04/2024 |
379.687 |
-1,00%
|
206,14
|
199,78
|
210,00
|
200,75
|
03/04/2024 |
393.610 |
1,51%
|
209,30
|
198,455
|
204,56
|
202,77
|
02/04/2024 |
594.571 |
-2,76%
|
209,30
|
196,1501
|
201,44
|
199,75
|
01/04/2024 |
398.171 |
-1,51%
|
209,30
|
204,94
|
209,215
|
205,41
|
28/03/2024 |
483.909 |
-0,54%
|
209,30
|
207,24
|
211,10
|
208,55
|
27/03/2024 |
300.975 |
1,28%
|
209,30
|
206,475
|
209,91
|
209,68
|
26/03/2024 |
391.759 |
-0,83%
|
209,26
|
207,04
|
211,83
|
207,04
|
25/03/2024 |
423.951 |
-0,84%
|
209,44
|
208,77
|
212,24
|
208,78
|
22/03/2024 |
474.946 |
-0,28%
|
211,33
|
208,035
|
211,90
|
210,54
|
21/03/2024 |
635.064 |
2,18%
|
209,85
|
208,9962
|
214,70
|
211,12
|
20/03/2024 |
621.726 |
3,54%
|
199,48
|
199,05
|
207,38
|
206,61
|
19/03/2024 |
502.092 |
2,17%
|
197,77
|
193,665
|
199,90
|
199,54
|
18/03/2024 |
504.145 |
-0,10%
|
197,77
|
193,805
|
198,43
|
195,30
|
15/03/2024 |
566.921 |
0,04%
|
193,96
|
194,13
|
197,1699
|
195,49
|
14/03/2024 |
562.514 |
-2,84%
|
201,39
|
193,88
|
203,00
|
195,42
|
13/03/2024 |
450.298 |
0,74%
|
198,40
|
198,21
|
201,97
|
201,14
|
12/03/2024 |
510.400 |
3,61%
|
198,40
|
191,66
|
200,005
|
199,66
|
11/03/2024 |
900.419 |
-3,57%
|
198,40
|
189,74
|
198,54
|
192,70
|
08/03/2024 |
493.497 |
-2,10%
|
205,56
|
199,78
|
207,765
|
199,84
|
07/03/2024 |
471.876 |
1,93%
|
194,03
|
201,8996
|
204,89
|
204,13
|
06/03/2024 |
390.389 |
0,99%
|
194,03
|
199,51
|
203,10
|
200,26
|
05/03/2024 |
797.141 |
-1,27%
|
194,03
|
196,65
|
203,54
|
198,30
|
04/03/2024 |
891.307 |
0,43%
|
194,03
|
200,43
|
204,985
|
200,84
|
01/03/2024 |
856.181 |
2,46%
|
194,03
|
194,25
|
201,00
|
199,98
|
29/02/2024 |
600.395 |
0,99%
|
194,03
|
193,27
|
196,355
|
195,18
|
28/02/2024 |
386.176 |
0,06%
|
193,28
|
191,595
|
194,585
|
193,27
|
27/02/2024 |
602.459 |
2,39%
|
192,05
|
191,37
|
194,71
|
195,00
|
26/02/2024 |
564.838 |
0,94%
|
191,72
|
187,95
|
192,09
|
190,44
|
23/02/2024 |
656.232 |
0,16%
|
191,55
|
186,54
|
192,09
|
188,67
|
22/02/2024 |
1.146.166 |
2,57%
|
192,45
|
185,74
|
194,69
|
188,37
|
21/02/2024 |
718.981 |
0,42%
|
182,17
|
181,46
|
185,61
|
183,66
|
20/02/2024 |
469.713 |
-0,48%
|
181,35
|
180,26
|
183,51
|
182,90
|
19/02/2024 |
354.076 |
0,00%
|
183,95
|
183,52
|
186,41
|
183,79
|
16/02/2024 |
354.076 |
-1,57%
|
183,95
|
183,52
|
186,41
|
183,79
|
15/02/2024 |
469.025 |
0,10%
|
188,29
|
184,275
|
189,37
|
186,92
|
14/02/2024 |
526.412 |
2,50%
|
186,14
|
183,11
|
187,465
|
186,73
|
13/02/2024 |
790.713 |
-2,64%
|
187,09
|
171,1375
|
184,39
|
182,18
|
12/02/2024 |
700.641 |
0,97%
|
187,09
|
184,74
|
188,54
|
187,12
|
09/02/2024 |
660.836 |
0,04%
|
185,55
|
182,89
|
186,535
|
185,33
|
08/02/2024 |
514.439 |
2,40%
|
182,825
|
180,28
|
185,38
|
185,25
|
07/02/2024 |
495.519 |
1,66%
|
180,77
|
179,94
|
184,12
|
180,91
|
06/02/2024 |
308.171 |
-0,13%
|
177,72
|
175,805
|
179,17
|
177,95
|
05/02/2024 |
431.755 |
-1,42%
|
177,50
|
173,76
|
179,40
|
178,18
|
02/02/2024 |
490.429 |
0,97%
|
176,56
|
174,41
|
182,54
|
180,75
|
01/02/2024 |
315.904 |
3,05%
|
176,56
|
174,00
|
179,0499
|
179,02
|
31/01/2024 |
394.768 |
1,04%
|
175,545
|
172,905
|
177,90
|
178,25
|
30/01/2024 |
386.330 |
-0,05%
|
176,46
|
174,79
|
179,125
|
176,41
|
29/01/2024 |
652.594 |
4,12%
|
171,765
|
171,765
|
176,90
|
176,50
|
26/01/2024 |
389.538 |
-0,17%
|
169,84
|
167,755
|
171,68
|
169,52
|
25/01/2024 |
508.993 |
2,71%
|
176,34
|
166,69
|
169,94
|
169,80
|
24/01/2024 |
700.131 |
-1,40%
|
176,34
|
164,09
|
176,28
|
165,32
|
23/01/2024 |
1.418.056 |
-5,81%
|
176,34
|
164,92
|
176,28
|
167,67
|
22/01/2024 |
806.796 |
3,19%
|
175,78
|
174,16
|
178,65
|
178,02
|
19/01/2024 |
704.232 |
4,12%
|
168,49
|
165,69
|
172,55
|
172,51
|
18/01/2024 |
549.080 |
0,64%
|
166,64
|
162,89
|
168,5399
|
165,68
|
17/01/2024 |
379.551 |
-0,78%
|
163,17
|
162,1335
|
165,16
|
164,62
|
16/01/2024 |
473.764 |
-0,88%
|
169,76
|
163,46
|
166,32
|
165,91
|
15/01/2024 |
424.448 |
0,11%
|
169,76
|
164,04
|
168,90
|
167,39
|
12/01/2024 |
424.448 |
0,11%
|
169,76
|
164,04
|
168,90
|
167,39
|
11/01/2024 |
441.282 |
-0,05%
|
165,985
|
163,44
|
167,57
|
167,21
|
10/01/2024 |
500.691 |
1,18%
|
161,99
|
165,83
|
168,04
|
167,30
|
09/01/2024 |
567.004 |
0,90%
|
161,99
|
160,7652
|
165,625
|
165,35
|
08/01/2024 |
432.452 |
2,52%
|
161,99
|
160,4598
|
164,31
|
163,80
|
05/01/2024 |
445.689 |
1,58%
|
156,14
|
154,01
|
160,64
|
159,78
|
04/01/2024 |
531.824 |
-1,27%
|
158,385
|
156,11
|
160,575
|
157,29
|
03/01/2024 |
596.553 |
-3,67%
|
162,51
|
158,44
|
161,97
|
159,31
|
02/01/2024 |
488.049 |
-0,93%
|
163,87
|
162,38
|
167,04
|
165,38
|
29/12/2023 |
362.093 |
-1,02%
|
168,00
|
166,17
|
169,63
|
166,94
|