Builders FirstSource Inc (BLDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1 544 702 |
-1,50%
|
58,90
|
57,77
|
59,49
|
58,28
|
| 23/09/2026 |
893 803 |
-2,81%
|
60,06
|
59,135
|
60,725
|
59,16
|
| 22/09/2026 |
1 547 198 |
4,02%
|
59,50
|
58,95
|
61,26
|
60,87
|
| 21/09/2026 |
1 733 222 |
0,79%
|
58,0915
|
57,02
|
59,20
|
58,52
|
| 18/09/2026 |
1 971 027 |
0,66%
|
57,99
|
56,56
|
58,91
|
58,12
|
| 17/09/2026 |
1 745 339 |
-3,14%
|
61,25
|
57,305
|
61,82
|
57,68
|
| 16/09/2026 |
1 359 391 |
-0,89%
|
61,04
|
59,1501
|
61,64
|
59,65
|
| 15/09/2026 |
1 369 369 |
-0,07%
|
60,02
|
59,05
|
60,63
|
60,20
|
| 14/09/2026 |
1 193 868 |
-0,22%
|
60,12
|
59,49
|
61,4799
|
60,24
|
| 11/09/2026 |
1 101 977 |
2,37%
|
60,09
|
58,44
|
61,02
|
60,37
|
| 10/09/2026 |
1 983 485 |
-3,94%
|
60,60
|
58,13
|
60,69
|
58,97
|
| 09/09/2026 |
1 236 191 |
-1,90%
|
62,49
|
61,19
|
63,09
|
61,39
|
| 08/09/2026 |
1 244 675 |
-4,77%
|
65,687
|
62,58
|
65,80
|
62,58
|
| 04/09/2026 |
1 097 729 |
2,29%
|
64,10
|
63,52
|
66,69
|
65,79
|
| 03/09/2026 |
776 204 |
1,71%
|
64,75
|
62,51
|
65,72
|
64,18
|
| 02/09/2026 |
1 063 331 |
0,46%
|
63,9825
|
62,90
|
64,77
|
63,09
|
| 01/09/2026 |
2 079 313 |
-5,58%
|
65,80
|
62,31
|
65,98
|
62,79
|
| 31/08/2026 |
885 310 |
-1,73%
|
66,71
|
65,775
|
67,39
|
66,40
|
| 28/08/2026 |
887 621 |
0,80%
|
67,89
|
66,17
|
69,41
|
67,72
|
| 27/08/2026 |
922 291 |
-2,13%
|
69,10
|
66,61
|
69,10
|
67,21
|
| 26/08/2026 |
580 452 |
-1,02%
|
68,65
|
68,40
|
70,415
|
68,67
|
| 25/08/2026 |
878 249 |
-1,23%
|
70,37
|
68,615
|
71,61
|
69,36
|
| 24/08/2026 |
883 901 |
0,01%
|
71,50
|
70,19
|
72,715
|
70,22
|
| 21/08/2026 |
700 252 |
-0,19%
|
71,00
|
69,48
|
71,36
|
70,21
|
| 20/08/2026 |
793 863 |
-3,16%
|
70,94
|
69,13
|
71,67
|
70,32
|
| 19/08/2026 |
941 120 |
7,34%
|
69,6342
|
69,38
|
73,01
|
72,55
|
| 18/08/2026 |
622 976 |
-3,69%
|
69,05
|
67,62
|
69,7106
|
67,62
|
| 17/08/2026 |
732 408 |
-3,17%
|
72,56
|
69,40
|
72,56
|
71,45
|
| 14/08/2026 |
623 243 |
-1,43%
|
74,00
|
72,29
|
74,74
|
72,51
|
| 13/08/2026 |
755 872 |
1,59%
|
73,475
|
73,005
|
75,20
|
73,56
|
| 12/08/2026 |
840 785 |
-3,65%
|
74,8861
|
70,96
|
75,50
|
72,41
|
| 11/08/2026 |
844 004 |
4,15%
|
72,25
|
72,25
|
75,10
|
75,10
|
| 10/08/2026 |
833 072 |
-3,60%
|
73,50
|
71,41
|
73,83
|
71,98
|
| 07/08/2026 |
848 307 |
3,10%
|
74,50
|
73,44
|
76,80
|
74,73
|
| 06/08/2026 |
1 012 068 |
-4,59%
|
76,85
|
71,915
|
76,85
|
72,51
|
| 05/08/2026 |
683 533 |
0,62%
|
76,00
|
74,24
|
76,29
|
75,86
|
| 04/08/2026 |
949 612 |
4,17%
|
73,00
|
72,145
|
75,54
|
75,37
|
| 03/08/2026 |
1 467 549 |
9,09%
|
66,117
|
66,117
|
73,01
|
72,48
|
| 31/07/2026 |
944 845 |
0,65%
|
67,29
|
65,62
|
66,67
|
66,44
|
| 30/07/2026 |
2 284 823 |
-2,20%
|
66,09
|
65,1101
|
69,855
|
66,01
|
| 29/07/2026 |
2 639 885 |
-8,21%
|
73,31
|
67,415
|
73,31
|
67,76
|
| 28/07/2026 |
850 212 |
1,33%
|
73,27
|
72,68
|
75,695
|
73,68
|
| 27/07/2026 |
889 865 |
-0,24%
|
73,89
|
72,14
|
75,61
|
72,72
|
| 24/07/2026 |
998 151 |
3,20%
|
71,05
|
70,21
|
74,675
|
72,86
|
| 23/07/2026 |
885 101 |
-0,63%
|
69,75
|
68,995
|
70,87
|
70,55
|
| 22/07/2026 |
863 815 |
1,85%
|
69,87
|
69,55
|
72,54
|
71,03
|
| 21/07/2026 |
1 605 533 |
-4,10%
|
73,0536
|
69,72
|
74,00
|
69,74
|
| 20/07/2026 |
1 181 836 |
-2,06%
|
75,0125
|
72,34
|
75,0125
|
72,70
|
| 17/07/2026 |
1 248 724 |
-4,96%
|
77,00
|
73,91
|
79,99
|
74,26
|
| 16/07/2026 |
747 417 |
2,87%
|
75,80
|
74,79
|
79,53
|
78,20
|
| 15/07/2026 |
647 578 |
1,18%
|
75,50
|
74,545
|
77,02
|
76,05
|
| 14/07/2026 |
1 027 424 |
2,25%
|
74,00
|
73,505
|
76,035
|
75,16
|
| 13/07/2026 |
675 972 |
-2,77%
|
75,9036
|
73,01
|
76,955
|
73,51
|
| 10/07/2026 |
707 675 |
1,54%
|
75,64
|
75,00
|
77,58
|
75,69
|
| 09/07/2026 |
913 583 |
0,42%
|
74,65
|
73,815
|
76,24
|
74,54
|
| 08/07/2026 |
1 234 864 |
-5,14%
|
77,85
|
72,97
|
77,85
|
74,20
|
| 07/07/2026 |
1 628 012 |
-5,00%
|
82,99
|
78,07
|
83,36
|
78,42
|
| 06/07/2026 |
879 840 |
-2,79%
|
84,93
|
80,83
|
85,47
|
82,33
|
| 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
|
