Builders FirstSource Inc (BLDR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
803.469 |
-1,79%
|
141,50
|
138,52
|
142,50
|
140,17
|
| 12/09/2025 |
590.824 |
-2,53%
|
145,46
|
142,33
|
147,11
|
142,73
|
| 11/09/2025 |
1.267.025 |
4,50%
|
141,24
|
140,50
|
148,91
|
146,56
|
| 10/09/2025 |
837.719 |
-0,20%
|
142,46
|
139,35
|
143,16
|
140,25
|
| 09/09/2025 |
1.212.411 |
-5,02%
|
147,0001
|
138,495
|
147,25
|
140,45
|
| 08/09/2025 |
690.634 |
-0,84%
|
150,00
|
145,7101
|
150,00
|
147,89
|
| 05/09/2025 |
1.364.979 |
4,15%
|
147,95
|
145,9365
|
151,03
|
149,21
|
| 04/09/2025 |
996.010 |
5,09%
|
136,33
|
136,33
|
144,00
|
143,27
|
| 03/09/2025 |
877.618 |
-0,75%
|
137,39
|
134,53
|
137,55
|
136,33
|
| 02/09/2025 |
711.526 |
-0,95%
|
135,77
|
135,5001
|
138,25
|
137,36
|
| 29/08/2025 |
659.162 |
-1,04%
|
140,00
|
137,654
|
140,7399
|
138,68
|
| 28/08/2025 |
806.852 |
-1,15%
|
142,75
|
138,89
|
144,00
|
140,14
|
| 27/08/2025 |
880.157 |
-0,64%
|
142,25
|
140,30
|
143,79
|
141,76
|
| 26/08/2025 |
1.052.826 |
0,51%
|
142,50
|
140,36
|
143,19
|
142,67
|
| 25/08/2025 |
1.002.196 |
-1,67%
|
144,02
|
140,32
|
144,13
|
141,91
|
| 22/08/2025 |
2.241.925 |
8,48%
|
133,25
|
131,445
|
145,1699
|
144,45
|
| 21/08/2025 |
846.534 |
0,35%
|
131,81
|
130,35
|
133,39
|
133,22
|
| 20/08/2025 |
1.136.899 |
-3,88%
|
138,15
|
132,60
|
138,7499
|
132,75
|
| 19/08/2025 |
943.359 |
1,21%
|
136,92
|
136,92
|
142,025
|
138,15
|
| 18/08/2025 |
523.750 |
-0,26%
|
135,52
|
135,52
|
138,7138
|
136,52
|
| 15/08/2025 |
683.305 |
-0,92%
|
141,00
|
136,55
|
141,00
|
136,88
|
| 14/08/2025 |
1.289.124 |
-4,33%
|
139,00
|
136,49
|
141,20
|
138,15
|
| 13/08/2025 |
2.055.006 |
5,06%
|
139,55
|
138,34
|
144,75
|
144,40
|
| 12/08/2025 |
1.160.024 |
6,75%
|
130,75
|
128,58
|
137,74
|
137,45
|
| 11/08/2025 |
1.009.489 |
-2,60%
|
132,21
|
126,5801
|
133,80
|
128,76
|
| 08/08/2025 |
703.969 |
0,72%
|
132,48
|
130,6401
|
133,9023
|
132,20
|
| 07/08/2025 |
956.841 |
0,40%
|
132,25
|
131,24
|
134,46
|
131,26
|
| 06/08/2025 |
1.220.700 |
-1,66%
|
133,3005
|
130,4245
|
134,46
|
130,74
|
| 05/08/2025 |
1.608.354 |
3,72%
|
129,50
|
127,25
|
133,9199
|
132,95
|
| 04/08/2025 |
1.371.814 |
-1,53%
|
131,75
|
127,36
|
131,75
|
128,18
|
| 01/08/2025 |
2.035.914 |
2,40%
|
125,00
|
123,74
|
132,27
|
130,18
|
| 31/07/2025 |
2.268.784 |
0,85%
|
117,00
|
117,00
|
127,79
|
127,13
|
| 30/07/2025 |
1.676.559 |
-5,33%
|
135,46
|
125,125
|
135,46
|
126,11
|
| 29/07/2025 |
684.764 |
-1,63%
|
135,865
|
132,255
|
138,445
|
133,42
|
| 28/07/2025 |
1.049.234 |
-0,61%
|
137,00
|
134,57
|
138,445
|
135,63
|
| 25/07/2025 |
796.674 |
2,76%
|
133,31
|
131,77
|
136,68
|
136,46
|
| 24/07/2025 |
873.678 |
-1,43%
|
132,44
|
131,77
|
135,22
|
132,79
|
| 23/07/2025 |
1.053.242 |
2,97%
|
124,76
|
124,00
|
135,24
|
134,72
|
| 22/07/2025 |
1.193.949 |
7,33%
|
125,105
|
121,83
|
131,29
|
130,83
|
| 21/07/2025 |
588.444 |
-1,02%
|
124,26
|
121,83
|
125,141
|
121,90
|
| 18/07/2025 |
1.034.729 |
-2,92%
|
126,53
|
121,55
|
127,88
|
123,15
|
| 17/07/2025 |
667.912 |
0,68%
|
126,625
|
122,87
|
127,88
|
126,85
|
| 16/07/2025 |
926.189 |
0,10%
|
132,09
|
122,91
|
133,19
|
126,00
|
| 15/07/2025 |
816.907 |
-3,93%
|
132,5725
|
125,84
|
133,20
|
125,88
|
| 14/07/2025 |
1.151.724 |
-1,69%
|
131,90
|
127,80
|
133,28
|
131,03
|
| 11/07/2025 |
830.003 |
-1,36%
|
132,81
|
131,82
|
137,21
|
133,28
|
| 10/07/2025 |
1.583.252 |
1,59%
|
127,80
|
127,825
|
137,21
|
135,12
|
| 09/07/2025 |
1.424.268 |
4,62%
|
125,40
|
124,50
|
133,43
|
133,00
|
| 08/07/2025 |
1.246.050 |
1,91%
|
126,99
|
123,85
|
128,80
|
127,24
|
| 07/07/2025 |
1.110.249 |
-1,86%
|
126,25
|
123,85
|
127,52
|
124,86
|
| 04/07/2025 |
1.024.460 |
-0,70%
|
127,00
|
125,63
|
128,44
|
127,22
|
| 03/07/2025 |
1.024.332 |
-0,70%
|
128,32
|
125,29
|
129,09
|
126,96
|
| 02/07/2025 |
1.750.818 |
0,76%
|
115,95
|
115,5675
|
129,09
|
127,89
|
| 01/07/2025 |
3.052.786 |
8,76%
|
118,525
|
115,5675
|
128,90
|
126,91
|
| 30/06/2025 |
820.503 |
-0,27%
|
118,10
|
115,92
|
118,81
|
116,69
|
| 27/06/2025 |
866.630 |
1,03%
|
116,06
|
114,80
|
119,41
|
117,01
|
| 26/06/2025 |
766.303 |
0,02%
|
118,025
|
114,80
|
118,81
|
115,98
|
| 25/06/2025 |
866.182 |
-2,42%
|
119,71
|
115,53
|
120,58
|
115,96
|
| 24/06/2025 |
1.164.848 |
-0,24%
|
114,00
|
113,35
|
120,58
|
118,84
|
| 23/06/2025 |
1.300.710 |
3,75%
|
114,93
|
113,35
|
119,34
|
119,13
|
| 20/06/2025 |
3.055.444 |
7,44%
|
109,50
|
106,045
|
115,20
|
114,82
|
| 18/06/2025 |
1.873.031 |
-1,05%
|
110,51
|
106,05
|
113,05
|
106,85
|
| 17/06/2025 |
942.388 |
-3,34%
|
112,585
|
107,38
|
113,05
|
107,98
|
| 16/06/2025 |
1.050.019 |
0,38%
|
115,70
|
109,7201
|
115,70
|
111,71
|
| 13/06/2025 |
799.834 |
-3,27%
|
113,00
|
110,4846
|
115,57
|
111,29
|
| 12/06/2025 |
786.085 |
0,60%
|
118,20
|
112,21
|
119,325
|
115,05
|
| 11/06/2025 |
1.163.921 |
-2,53%
|
113,99
|
112,9692
|
119,325
|
114,36
|
| 10/06/2025 |
1.097.829 |
3,87%
|
112,97
|
111,24
|
118,121
|
117,33
|
| 09/06/2025 |
681.225 |
1,19%
|
112,53
|
111,24
|
113,68
|
112,96
|
| 06/06/2025 |
628.364 |
-1,53%
|
112,68
|
110,92
|
114,80
|
111,63
|
| 05/06/2025 |
1.490.191 |
-0,20%
|
110,85
|
110,705
|
120,24
|
113,36
|
| 04/06/2025 |
1.046.452 |
2,30%
|
106,80
|
105,98
|
113,60
|
112,73
|
| 03/06/2025 |
1.528.735 |
4,33%
|
107,445
|
102,64
|
110,525
|
110,20
|
| 02/06/2025 |
1.213.499 |
-1,90%
|
107,68
|
102,64
|
107,68
|
105,63
|
| 30/05/2025 |
906.187 |
-1,23%
|
108,60
|
106,66
|
109,44
|
107,68
|
| 29/05/2025 |
1.031.330 |
1,37%
|
111,48
|
107,0634
|
111,43
|
108,93
|
| 28/05/2025 |
1.143.165 |
-3,62%
|
111,04
|
107,29
|
111,785
|
107,46
|
| 27/05/2025 |
983.171 |
2,93%
|
110,83
|
108,9369
|
111,785
|
111,50
|
| 23/05/2025 |
674.410 |
-1,38%
|
108,48
|
106,56
|
110,09
|
108,33
|
| 22/05/2025 |
1.497.150 |
1,35%
|
112,76
|
107,83
|
113,83
|
109,84
|
| 21/05/2025 |
1.931.059 |
-5,44%
|
116,63
|
108,35
|
117,50
|
108,38
|
| 20/05/2025 |
694.947 |
-2,53%
|
117,02
|
114,21
|
120,00
|
114,62
|
| 19/05/2025 |
937.143 |
-2,52%
|
118,50
|
116,51
|
119,21
|
117,60
|
| 16/05/2025 |
784.228 |
2,27%
|
119,20
|
116,54
|
121,05
|
120,64
|
| 15/05/2025 |
1.243.477 |
-1,30%
|
123,20
|
116,54
|
123,34
|
117,96
|
| 14/05/2025 |
886.854 |
-3,47%
|
120,98
|
118,94
|
126,70
|
119,51
|
| 13/05/2025 |
2.453.083 |
4,93%
|
116,16
|
114,57
|
126,70
|
123,81
|
| 12/05/2025 |
1.463.537 |
6,57%
|
117,25
|
114,57
|
120,555
|
117,99
|
| 09/05/2025 |
780.664 |
-0,32%
|
107,42
|
106,51
|
112,28
|
110,72
|
| 08/05/2025 |
1.389.033 |
4,79%
|
108,025
|
103,81
|
111,77
|
111,07
|
| 07/05/2025 |
1.613.453 |
-1,08%
|
109,60
|
103,81
|
111,205
|
105,99
|
| 06/05/2025 |
1.192.295 |
-4,21%
|
112,7625
|
106,6675
|
115,59
|
107,15
|
| 05/05/2025 |
931.356 |
-1,99%
|
112,50
|
111,53
|
115,59
|
111,86
|
| 02/05/2025 |
1.040.412 |
1,97%
|
116,50
|
111,42
|
118,695
|
114,13
|
| 01/05/2025 |
1.804.779 |
-6,44%
|
119,00
|
111,42
|
119,6533
|
111,93
|
| 30/04/2025 |
999.143 |
-0,63%
|
119,49
|
117,02
|
121,1975
|
119,63
|
| 29/04/2025 |
516.206 |
-1,04%
|
121,41
|
118,45
|
123,3799
|
120,24
|
| 28/04/2025 |
375.933 |
0,12%
|
123,50
|
120,07
|
123,50
|
121,50
|
| 25/04/2025 |
423.719 |
0,36%
|
117,95
|
116,81
|
121,60
|
121,35
|
| 24/04/2025 |
463.932 |
3,11%
|
120,36
|
116,50
|
123,20
|
120,91
|
