Builders FirstSource Inc (BLDR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.052.357 |
-3,00%
|
114,50
|
110,16
|
115,41
|
111,01
|
| 03/12/2025 |
992.407 |
2,09%
|
112,99
|
111,58
|
116,31
|
114,44
|
| 02/12/2025 |
783.157 |
-0,95%
|
114,00
|
110,60
|
114,00
|
112,10
|
| 01/12/2025 |
1.019.333 |
0,85%
|
110,10
|
109,75
|
114,63
|
113,18
|
| 28/11/2025 |
404.852 |
0,43%
|
112,90
|
110,44
|
113,00
|
112,23
|
| 26/11/2025 |
1.037.542 |
2,55%
|
107,50
|
107,50
|
113,225
|
111,75
|
| 25/11/2025 |
1.635.432 |
8,40%
|
102,36
|
101,00
|
109,54
|
108,97
|
| 24/11/2025 |
1.239.283 |
-1,07%
|
102,7386
|
99,60
|
103,51
|
100,53
|
| 21/11/2025 |
2.599.604 |
7,06%
|
95,19
|
95,19
|
102,605
|
101,62
|
| 20/11/2025 |
1.264.383 |
-0,94%
|
96,71
|
94,40
|
97,12
|
94,85
|
| 19/11/2025 |
1.261.971 |
-2,94%
|
98,55
|
95,4475
|
99,37
|
95,75
|
| 18/11/2025 |
1.214.597 |
-0,83%
|
98,0782
|
97,515
|
99,88
|
98,60
|
| 17/11/2025 |
1.190.708 |
-3,89%
|
102,51
|
99,091
|
103,46
|
99,42
|
| 14/11/2025 |
1.205.187 |
-0,43%
|
103,10
|
102,00
|
105,60
|
103,44
|
| 13/11/2025 |
1.037.777 |
-2,38%
|
106,12
|
103,46
|
107,88
|
103,89
|
| 12/11/2025 |
1.737.035 |
-0,46%
|
107,24
|
105,36
|
108,90
|
106,42
|
| 11/11/2025 |
2.195.700 |
-0,14%
|
107,50
|
106,138
|
108,25
|
106,91
|
| 10/11/2025 |
1.636.773 |
-2,16%
|
110,30
|
106,705
|
110,30
|
107,06
|
| 07/11/2025 |
1.612.413 |
0,27%
|
108,99
|
107,40
|
111,61
|
109,42
|
| 06/11/2025 |
737.361 |
-2,27%
|
112,10
|
108,0101
|
112,25
|
109,04
|
| 05/11/2025 |
1.217.061 |
1,58%
|
110,00
|
108,045
|
112,66
|
111,56
|
| 04/11/2025 |
899.354 |
-2,85%
|
111,40
|
109,0975
|
112,23
|
109,79
|
| 03/11/2025 |
1.122.388 |
-2,76%
|
115,99
|
111,352
|
115,99
|
112,97
|
| 31/10/2025 |
1.244.521 |
4,06%
|
113,56
|
111,2501
|
116,77
|
116,17
|
| 30/10/2025 |
1.907.586 |
-3,12%
|
119,00
|
110,78
|
124,90
|
111,69
|
| 29/10/2025 |
1.676.001 |
-3,40%
|
120,00
|
114,00
|
120,00
|
115,29
|
| 28/10/2025 |
892.229 |
-3,12%
|
120,90
|
118,21
|
121,69
|
119,35
|
| 27/10/2025 |
539.384 |
-0,70%
|
124,99
|
122,225
|
125,60
|
123,19
|
| 24/10/2025 |
532.150 |
-0,11%
|
126,75
|
123,94
|
127,0846
|
124,06
|
| 23/10/2025 |
597.718 |
1,33%
|
122,87
|
121,75
|
125,36
|
124,20
|
| 22/10/2025 |
597.252 |
-2,48%
|
126,50
|
122,2511
|
126,50
|
122,57
|
| 21/10/2025 |
824.551 |
2,63%
|
121,46
|
119,65
|
127,473
|
125,68
|
| 20/10/2025 |
889.213 |
-0,07%
|
123,25
|
121,22
|
123,8507
|
122,46
|
| 17/10/2025 |
694.137 |
-0,33%
|
122,73
|
121,07
|
124,9703
|
122,54
|
| 16/10/2025 |
935.949 |
-2,65%
|
127,19
|
122,59
|
127,19
|
122,95
|
| 15/10/2025 |
633.035 |
-1,41%
|
129,0125
|
125,69
|
130,42
|
126,29
|
| 14/10/2025 |
1.146.010 |
6,10%
|
119,02
|
119,02
|
128,71
|
128,09
|
| 13/10/2025 |
889.103 |
-1,46%
|
123,95
|
119,945
|
125,1999
|
120,71
|
| 10/10/2025 |
1.009.805 |
-4,25%
|
128,33
|
122,31
|
129,00
|
122,50
|
| 09/10/2025 |
931.222 |
-1,37%
|
129,19
|
124,9107
|
129,19
|
127,76
|
| 08/10/2025 |
724.307 |
2,10%
|
127,40
|
125,73
|
130,11
|
129,54
|
| 07/10/2025 |
810.833 |
-0,18%
|
127,99
|
125,14
|
127,99
|
126,88
|
| 06/10/2025 |
830.251 |
-1,12%
|
129,40
|
123,73
|
129,61
|
127,11
|
| 03/10/2025 |
581.008 |
0,65%
|
128,47
|
127,73
|
130,21
|
128,55
|
| 02/10/2025 |
631.327 |
0,77%
|
127,62
|
125,04
|
127,80
|
127,72
|
| 01/10/2025 |
1.489.924 |
4,53%
|
121,29
|
121,29
|
127,095
|
126,74
|
| 30/09/2025 |
900.303 |
1,36%
|
119,01
|
117,066
|
121,27
|
121,25
|
| 29/09/2025 |
830.969 |
1,23%
|
119,65
|
116,46
|
120,1799
|
119,61
|
| 26/09/2025 |
795.398 |
1,06%
|
116,91
|
116,41
|
118,81
|
118,20
|
| 25/09/2025 |
979.827 |
-1,88%
|
118,64
|
116,78
|
119,305
|
116,91
|
| 24/09/2025 |
704.306 |
-1,60%
|
121,75
|
118,90
|
122,13
|
119,25
|
| 23/09/2025 |
1.014.782 |
-0,49%
|
122,74
|
120,02
|
123,09
|
121,21
|
| 22/09/2025 |
1.583.501 |
-1,91%
|
123,25
|
120,25
|
123,65
|
121,81
|
| 19/09/2025 |
1.378.258 |
-3,75%
|
128,38
|
123,75
|
128,82
|
124,15
|
| 18/09/2025 |
1.101.256 |
-0,08%
|
130,29
|
127,88
|
131,62
|
128,93
|
| 17/09/2025 |
1.334.042 |
-5,59%
|
137,7397
|
129,16
|
141,325
|
129,28
|
| 16/09/2025 |
827.560 |
-2,15%
|
140,5701
|
136,4162
|
143,00
|
136,99
|
| 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
|
