Builders FirstSource Inc (BLDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
879.840 |
-2,79%
|
84,93
|
80,83
|
85,47
|
82,325
|
| 02/07/2026 |
721.574 |
-0,14%
|
85,681
|
82,61
|
86,57
|
84,69
|
| 01/07/2026 |
1.009.880 |
-5,33%
|
87,00
|
84,62
|
89,5669
|
84,77
|
| 30/06/2026 |
751.069 |
-1,14%
|
90,23
|
88,50
|
90,96
|
89,48
|
| 29/06/2026 |
1.066.125 |
1,49%
|
88,88
|
86,1401
|
90,54
|
90,51
|
| 26/06/2026 |
949.213 |
0,70%
|
88,1078
|
87,57
|
90,00
|
89,14
|
| 25/06/2026 |
1.845.438 |
3,65%
|
86,00
|
85,9997
|
90,10
|
88,72
|
| 24/06/2026 |
1.920.792 |
11,14%
|
77,35
|
77,35
|
86,49
|
85,41
|
| 23/06/2026 |
631.823 |
-0,63%
|
76,0623
|
75,85
|
79,32
|
76,73
|
| 18/06/2026 |
923.073 |
5,79%
|
77,13
|
77,13
|
82,69
|
77,33
|
| 17/06/2026 |
1.926.061 |
-3,31%
|
78,43
|
75,94
|
82,56
|
76,14
|
| 16/06/2026 |
609.661 |
1,12%
|
78,25
|
78,25
|
80,50
|
78,74
|
| 15/06/2026 |
805.177 |
0,00%
|
79,95
|
77,375
|
82,32
|
77,81
|
| 12/06/2026 |
567.618 |
-1,02%
|
79,01
|
77,50
|
79,73
|
77,77
|
| 11/06/2026 |
1.098.894 |
5,26%
|
75,112
|
72,66
|
78,75
|
78,57
|
| 10/06/2026 |
1.697.972 |
-3,61%
|
76,26
|
74,62
|
78,745
|
74,62
|
| 09/06/2026 |
1.542.696 |
6,07%
|
73,82
|
73,26
|
78,39
|
77,54
|
| 08/06/2026 |
846.884 |
-0,71%
|
74,99
|
71,50
|
74,99
|
73,12
|
| 05/06/2026 |
1.201.042 |
-2,07%
|
75,11
|
72,06
|
75,19
|
73,64
|
| 04/06/2026 |
1.120.530 |
1,00%
|
74,51
|
73,37
|
76,44
|
74,98
|
| 03/06/2026 |
1.029.511 |
-1,36%
|
75,37
|
72,79
|
75,37
|
74,26
|
| 02/06/2026 |
820.895 |
-0,35%
|
75,60
|
73,63
|
76,20
|
75,37
|
| 01/06/2026 |
1.121.900 |
-0,84%
|
77,10
|
74,34
|
77,49
|
75,62
|
| 29/05/2026 |
975.887 |
-0,63%
|
75,7587
|
75,7587
|
77,63
|
76,26
|
| 28/05/2026 |
1.268.369 |
-0,97%
|
77,66
|
74,55
|
77,66
|
76,72
|
| 27/05/2026 |
1.327.680 |
4,11%
|
74,4867
|
74,4867
|
79,8199
|
77,47
|
| 26/05/2026 |
931.774 |
0,35%
|
75,55
|
74,00
|
76,50
|
74,41
|
| 22/05/2026 |
950.773 |
0,39%
|
74,60
|
71,93
|
74,99
|
74,15
|
| 21/05/2026 |
1.807.581 |
3,69%
|
70,01
|
67,88
|
74,065
|
73,86
|
| 20/05/2026 |
1.882.097 |
7,22%
|
67,00
|
65,10
|
71,345
|
71,23
|
| 19/05/2026 |
1.454.899 |
-5,34%
|
70,50
|
66,17
|
70,50
|
66,39
|
| 18/05/2026 |
1.088.037 |
-0,33%
|
71,16
|
69,91
|
72,95
|
70,18
|
| 15/05/2026 |
840.332 |
-4,25%
|
72,00
|
69,86
|
73,00
|
70,41
|
| 14/05/2026 |
1.444.223 |
1,74%
|
72,52
|
71,78
|
74,29
|
73,58
|
| 13/05/2026 |
1.427.917 |
-0,66%
|
73,00
|
70,61
|
73,00
|
72,32
|
| 12/05/2026 |
1.662.543 |
-2,75%
|
75,164
|
72,12
|
75,164
|
72,78
|
| 11/05/2026 |
1.025.992 |
-3,26%
|
77,50
|
74,595
|
77,50
|
74,88
|
| 08/05/2026 |
826.216 |
-2,56%
|
80,03
|
77,27
|
80,03
|
77,40
|
| 07/05/2026 |
1.961.894 |
-0,51%
|
79,63
|
79,25
|
83,2299
|
79,41
|
| 06/05/2026 |
2.011.111 |
7,33%
|
77,6057
|
76,56
|
81,45
|
80,03
|
| 05/05/2026 |
1.490.987 |
1,10%
|
74,00
|
73,40
|
75,955
|
74,56
|
| 04/05/2026 |
2.456.195 |
-2,59%
|
75,90
|
73,50
|
76,4099
|
73,75
|
| 01/05/2026 |
2.083.807 |
-4,26%
|
79,10
|
75,38
|
79,97
|
75,72
|
| 30/04/2026 |
3.370.724 |
-5,06%
|
82,63
|
77,855
|
85,88
|
79,09
|
| 29/04/2026 |
2.415.528 |
-5,38%
|
89,00
|
83,165
|
89,00
|
83,38
|
| 28/04/2026 |
1.066.195 |
-1,96%
|
89,29
|
87,57
|
90,82
|
88,12
|
| 27/04/2026 |
76.093 |
-0,73%
|
89,80
|
89,38
|
91,60
|
89,88
|
| 24/04/2026 |
586.746 |
-0,11%
|
90,14
|
89,38
|
91,285
|
90,04
|
| 23/04/2026 |
1.250.290 |
-0,54%
|
90,19
|
88,66
|
91,90
|
90,14
|
| 22/04/2026 |
857.874 |
0,97%
|
91,00
|
89,2901
|
91,695
|
90,63
|
| 21/04/2026 |
1.068.904 |
-1,71%
|
93,61
|
89,09
|
95,00
|
89,76
|
| 20/04/2026 |
1.542.920 |
3,19%
|
89,625
|
86,5201
|
91,75
|
91,32
|
| 17/04/2026 |
1.513.650 |
5,48%
|
86,00
|
86,00
|
92,22
|
88,50
|
| 16/04/2026 |
1.219.430 |
-1,45%
|
85,38
|
83,15
|
86,245
|
83,90
|
| 15/04/2026 |
1.076.850 |
-3,01%
|
87,77
|
83,93
|
88,01
|
85,13
|
| 14/04/2026 |
587.485 |
0,27%
|
87,92
|
86,965
|
88,94
|
87,77
|
| 13/04/2026 |
1.168.396 |
2,58%
|
84,50
|
82,69
|
87,68
|
87,53
|
| 10/04/2026 |
710.793 |
0,11%
|
86,318
|
83,70
|
87,06
|
85,30
|
| 09/04/2026 |
792.021 |
2,55%
|
82,98
|
82,145
|
86,23
|
85,21
|
| 08/04/2026 |
1.418.507 |
5,27%
|
84,00
|
82,00
|
86,82
|
83,09
|
| 07/04/2026 |
1.305.019 |
-3,81%
|
81,85
|
77,575
|
81,85
|
78,93
|
| 06/04/2026 |
1.049.072 |
3,72%
|
78,00
|
78,00
|
82,1875
|
82,06
|
| 02/04/2026 |
1.319.579 |
-2,29%
|
78,55
|
76,50
|
81,83
|
79,12
|
| 01/04/2026 |
898.210 |
-1,65%
|
83,14
|
80,89
|
83,50
|
80,97
|
| 31/03/2026 |
872.117 |
4,50%
|
80,5309
|
79,50
|
84,32
|
82,33
|
| 30/03/2026 |
836.350 |
-1,97%
|
81,15
|
78,55
|
81,655
|
78,85
|
| 27/03/2026 |
623.120 |
-2,13%
|
81,695
|
80,22
|
82,34
|
80,43
|
| 26/03/2026 |
614.759 |
-3,79%
|
83,68
|
81,6701
|
85,88
|
82,17
|
| 25/03/2026 |
817.905 |
1,75%
|
84,60
|
81,915
|
86,84
|
85,41
|
| 24/03/2026 |
744.127 |
-0,85%
|
84,05
|
82,525
|
86,10
|
83,94
|
| 23/03/2026 |
1.067.318 |
4,19%
|
84,10
|
83,1601
|
86,55
|
84,66
|
| 20/03/2026 |
1.238.079 |
-4,15%
|
82,70
|
80,00
|
84,48
|
81,22
|
| 19/03/2026 |
1.116.448 |
-2,46%
|
85,75
|
82,75
|
86,00
|
84,49
|
| 18/03/2026 |
1.174.179 |
-4,51%
|
90,20
|
86,425
|
90,654
|
86,62
|
| 17/03/2026 |
1.266.849 |
4,21%
|
89,72
|
88,81
|
91,40
|
90,68
|
| 16/03/2026 |
1.085.209 |
-1,22%
|
89,685
|
86,685
|
89,8899
|
87,02
|
| 13/03/2026 |
1.060.148 |
1,72%
|
88,51
|
86,50
|
88,51
|
88,09
|
| 12/03/2026 |
1.879.668 |
-4,95%
|
90,89
|
86,22
|
91,07
|
86,60
|
| 11/03/2026 |
942.311 |
-2,74%
|
93,00
|
90,77
|
95,50
|
91,11
|
| 10/03/2026 |
1.228.547 |
-1,34%
|
94,07
|
93,10
|
96,09
|
93,68
|
| 09/03/2026 |
1.655.411 |
1,97%
|
91,20
|
89,46
|
95,575
|
94,95
|
| 06/03/2026 |
2.124.895 |
-2,47%
|
93,21
|
89,72
|
93,82
|
93,12
|
| 05/03/2026 |
1.990.996 |
-0,57%
|
96,04
|
94,745
|
102,7871
|
95,51
|
| 04/03/2026 |
1.296.887 |
-1,50%
|
98,01
|
95,00
|
98,59
|
95,99
|
| 03/03/2026 |
1.674.072 |
-1,97%
|
96,649
|
94,17
|
98,92
|
97,45
|
| 02/03/2026 |
1.542.478 |
-4,68%
|
100,86
|
99,01
|
104,29
|
99,41
|
| 27/02/2026 |
990.216 |
-0,26%
|
104,25
|
101,25
|
104,855
|
104,29
|
| 26/02/2026 |
1.492.544 |
1,88%
|
103,80
|
101,9535
|
105,47
|
104,56
|
| 25/02/2026 |
1.061.980 |
-6,43%
|
110,44
|
102,57
|
110,50
|
102,63
|
| 24/02/2026 |
728.787 |
2,24%
|
107,75
|
105,5455
|
110,605
|
109,68
|
| 23/02/2026 |
931.513 |
-2,96%
|
108,1245
|
106,535
|
110,09
|
107,28
|
| 20/02/2026 |
803.893 |
-0,78%
|
111,03
|
108,75
|
113,76
|
110,55
|
| 19/02/2026 |
621.742 |
-2,18%
|
113,10
|
111,00
|
115,63
|
111,42
|
| 18/02/2026 |
1.013.928 |
-0,64%
|
115,00
|
113,02
|
117,32
|
113,90
|
| 17/02/2026 |
1.924.801 |
-0,09%
|
114,74
|
110,58
|
115,78
|
114,63
|
| 13/02/2026 |
2.606.899 |
-4,84%
|
120,57
|
114,63
|
122,699
|
114,73
|
| 12/02/2026 |
1.058.887 |
-5,02%
|
128,49
|
120,44
|
129,63
|
120,57
|
| 11/02/2026 |
1.388.288 |
-1,13%
|
126,24
|
121,79
|
127,265
|
126,94
|
| 10/02/2026 |
1.304.116 |
3,32%
|
124,9937
|
124,95
|
128,85
|
128,42
|
| 09/02/2026 |
710.591 |
1,47%
|
124,50
|
123,13
|
125,89
|
124,30
|
