Builders FirstSource Inc (BLDR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
323.949 |
-0,63%
|
184,75
|
183,645
|
189,7399
|
184,75
|
| 27/11/2024 |
318.371 |
-0,63%
|
186,68
|
182,82
|
192,10
|
184,60
|
| 26/11/2024 |
494.709 |
-1,65%
|
188,00
|
182,11
|
194,35
|
185,92
|
| 25/11/2024 |
906.591 |
5,89%
|
182,00
|
181,01
|
194,35
|
189,03
|
| 22/11/2024 |
423.579 |
1,48%
|
175,50
|
172,79
|
179,3768
|
178,52
|
| 21/11/2024 |
900.142 |
0,62%
|
178,80
|
172,60
|
179,1605
|
175,91
|
| 20/11/2024 |
689.968 |
-2,23%
|
177,00
|
172,60
|
179,1605
|
174,83
|
| 19/11/2024 |
489.915 |
0,29%
|
175,00
|
173,735
|
178,81
|
178,81
|
| 18/11/2024 |
554.946 |
1,15%
|
175,49
|
173,735
|
178,81
|
178,30
|
| 15/11/2024 |
491.774 |
-2,72%
|
180,50
|
175,0474
|
182,92
|
176,28
|
| 14/11/2024 |
497.561 |
0,73%
|
181,49
|
179,055
|
183,29
|
181,20
|
| 13/11/2024 |
403.747 |
0,69%
|
182,00
|
178,50
|
183,38
|
179,88
|
| 12/11/2024 |
437.009 |
-2,69%
|
181,00
|
178,10
|
183,70
|
178,65
|
| 11/11/2024 |
574.673 |
2,94%
|
179,05
|
178,10
|
183,68
|
183,59
|
| 08/11/2024 |
567.351 |
-0,47%
|
178,00
|
175,16
|
180,55
|
178,35
|
| 07/11/2024 |
917.146 |
1,36%
|
176,78
|
168,38
|
180,21
|
179,19
|
| 06/11/2024 |
2.155.114 |
-2,33%
|
165,13
|
165,13
|
185,16
|
176,78
|
| 05/11/2024 |
1.183.467 |
%
|
172,60
|
175,95
|
185,16
|
180,99
|
| 04/11/2024 |
1.057.663 |
%
|
172,60
|
172,30
|
176,9439
|
172,43
|
| 01/11/2024 |
689.169 |
%
|
174,23
|
170,74
|
175,16
|
172,02
|
| 31/10/2024 |
329.926 |
%
|
171,69
|
170,94
|
173,8899
|
171,40
|
| 30/10/2024 |
628.347 |
%
|
171,69
|
170,62
|
175,73
|
172,88
|
| 29/10/2024 |
1.358.275 |
%
|
175,55
|
167,71
|
174,99
|
171,60
|
| 28/10/2024 |
426.599 |
%
|
184,22
|
182,9101
|
186,655
|
184,80
|
| 25/10/2024 |
450.836 |
%
|
184,22
|
179,66
|
184,33
|
180,80
|
| 24/10/2024 |
366.264 |
%
|
179,94
|
177,78
|
182,35
|
181,66
|
| 23/10/2024 |
386.053 |
%
|
196,08
|
178,075
|
183,69
|
179,22
|
| 22/10/2024 |
834.938 |
%
|
196,08
|
178,4368
|
184,00
|
180,65
|
| 21/10/2024 |
666.364 |
%
|
196,08
|
184,24
|
194,49
|
184,84
|
| 18/10/2024 |
338.861 |
%
|
196,08
|
193,13
|
196,14
|
194,97
|
| 17/10/2024 |
592.123 |
%
|
198,12
|
192,05
|
198,395
|
195,37
|
| 16/10/2024 |
512.069 |
%
|
197,90
|
197,325
|
201,53
|
198,25
|
| 15/10/2024 |
407.627 |
%
|
193,57
|
195,49
|
200,2567
|
195,72
|
| 14/10/2024 |
456.293 |
%
|
193,57
|
192,39
|
197,94
|
196,71
|
| 11/10/2024 |
499.584 |
%
|
193,57
|
190,09
|
196,12
|
193,00
|
| 10/10/2024 |
670.080 |
%
|
193,57
|
190,09
|
195,18
|
191,75
|
| 09/10/2024 |
348.791 |
%
|
193,14
|
193,575
|
197,30
|
194,40
|
| 08/10/2024 |
365.356 |
%
|
193,14
|
189,915
|
195,29
|
193,14
|
| 07/10/2024 |
453.159 |
%
|
197,80
|
186,70
|
192,77
|
192,18
|
| 04/10/2024 |
951.959 |
%
|
197,80
|
188,60
|
198,27
|
192,28
|
| 03/10/2024 |
518.334 |
%
|
194,97
|
192,2523
|
196,105
|
195,86
|
| 02/10/2024 |
425.548 |
%
|
192,00
|
191,37
|
197,00
|
195,22
|
| 01/10/2024 |
477.305 |
%
|
194,58
|
191,5835
|
196,70
|
194,84
|
| 30/09/2024 |
453.477 |
%
|
192,00
|
191,97
|
195,26
|
193,86
|
| 27/09/2024 |
559.214 |
%
|
192,075
|
191,40
|
197,26
|
194,25
|
| 26/09/2024 |
638.590 |
%
|
194,01
|
189,00
|
194,145
|
190,07
|
| 25/09/2024 |
488.141 |
%
|
192,82
|
191,08
|
194,59
|
191,91
|
| 24/09/2024 |
679.186 |
%
|
196,08
|
190,88
|
197,13
|
193,01
|
| 23/09/2024 |
525.850 |
%
|
199,10
|
194,74
|
201,79
|
195,81
|
| 20/09/2024 |
1.007.511 |
%
|
201,56
|
197,35
|
201,62
|
197,74
|
| 19/09/2024 |
1.076.368 |
%
|
201,56
|
194,61
|
203,14
|
201,83
|
| 18/09/2024 |
1.485.395 |
%
|
197,35
|
192,38
|
200,845
|
194,52
|
| 17/09/2024 |
1.211.286 |
%
|
188,54
|
188,51
|
194,53
|
193,89
|
| 16/09/2024 |
1.195.930 |
%
|
187,01
|
185,21
|
190,3793
|
187,65
|
| 13/09/2024 |
582.622 |
%
|
178,31
|
178,18
|
184,50
|
183,30
|
| 12/09/2024 |
561.997 |
%
|
167,985
|
169,21
|
176,03
|
175,72
|
| 11/09/2024 |
637.758 |
%
|
167,985
|
163,37
|
171,14
|
169,99
|
| 10/09/2024 |
534.019 |
%
|
167,985
|
165,69
|
171,25
|
170,96
|
| 09/09/2024 |
510.093 |
%
|
170,68
|
166,09
|
170,72
|
166,16
|
| 06/09/2024 |
1.094.097 |
%
|
169,58
|
167,18
|
174,34
|
168,51
|
| 05/09/2024 |
795.316 |
%
|
169,58
|
165,975
|
170,74
|
167,55
|
| 04/09/2024 |
1.006.953 |
%
|
166,87
|
165,72
|
170,04
|
168,88
|
| 03/09/2024 |
987.613 |
%
|
174,40
|
167,88
|
175,03
|
168,91
|
| 30/08/2024 |
350.010 |
%
|
174,90
|
170,50
|
175,135
|
174,00
|
| 29/08/2024 |
403.228 |
%
|
174,265
|
171,45
|
175,27
|
172,16
|
| 28/08/2024 |
474.812 |
%
|
172,90
|
171,34
|
174,01
|
172,90
|
| 27/08/2024 |
513.595 |
%
|
183,71
|
171,67
|
175,115
|
174,62
|
| 26/08/2024 |
800.297 |
%
|
183,71
|
175,39
|
185,20
|
176,41
|
| 23/08/2024 |
1.466.841 |
%
|
168,95
|
168,35
|
183,02
|
182,21
|
| 22/08/2024 |
585.043 |
%
|
168,32
|
166,3548
|
169,665
|
167,55
|
| 21/08/2024 |
520.958 |
%
|
163,45
|
164,95
|
168,33
|
168,25
|
| 20/08/2024 |
627.865 |
%
|
163,45
|
162,36
|
165,63
|
164,15
|
| 19/08/2024 |
509.150 |
%
|
163,99
|
162,01
|
164,7499
|
163,31
|
| 16/08/2024 |
537.072 |
%
|
163,99
|
160,845
|
165,57
|
161,13
|
| 15/08/2024 |
543.825 |
%
|
163,46
|
163,12
|
167,1199
|
164,65
|
| 14/08/2024 |
947.716 |
%
|
163,46
|
158,84
|
164,00
|
160,60
|
| 13/08/2024 |
733.534 |
%
|
155,54
|
155,475
|
161,47
|
160,90
|
| 12/08/2024 |
681.461 |
%
|
155,46
|
152,81
|
158,0599
|
153,30
|
| 09/08/2024 |
506.563 |
%
|
154,03
|
151,30
|
156,58
|
155,51
|
| 08/08/2024 |
763.368 |
%
|
155,93
|
151,75
|
156,0811
|
153,15
|
| 07/08/2024 |
1.484.562 |
%
|
159,70
|
151,46
|
164,49
|
152,86
|
| 06/08/2024 |
2.173.184 |
%
|
137,76
|
137,65
|
161,35
|
155,73
|
| 05/08/2024 |
1.649.003 |
%
|
165,47
|
139,975
|
153,355
|
149,65
|
| 02/08/2024 |
1.436.072 |
%
|
165,47
|
147,89
|
152,41
|
152,15
|
| 01/08/2024 |
901.780 |
%
|
165,47
|
157,54
|
170,88
|
159,50
|
| 31/07/2024 |
823.949 |
%
|
168,15
|
167,11
|
174,84
|
167,37
|
| 30/07/2024 |
618.327 |
%
|
168,15
|
164,72
|
171,22
|
167,63
|
| 29/07/2024 |
559.582 |
%
|
168,15
|
166,535
|
169,75
|
168,09
|
| 26/07/2024 |
1.049.015 |
%
|
155,615
|
163,2661
|
169,95
|
167,49
|
| 25/07/2024 |
1.132.185 |
%
|
155,615
|
153,29
|
163,48
|
158,73
|
| 24/07/2024 |
769.475 |
%
|
161,95
|
153,76
|
165,105
|
154,12
|
| 23/07/2024 |
708.591 |
%
|
159,24
|
158,36
|
164,8395
|
163,88
|
| 22/07/2024 |
579.279 |
%
|
159,83
|
156,13
|
161,49
|
160,86
|
| 19/07/2024 |
561.619 |
%
|
159,06
|
156,82
|
160,95
|
158,00
|
| 18/07/2024 |
1.349.982 |
%
|
161,50
|
158,39
|
167,23
|
158,94
|
| 17/07/2024 |
1.481.247 |
%
|
161,50
|
158,74
|
162,59
|
158,88
|
| 16/07/2024 |
1.358.392 |
%
|
153,48
|
155,405
|
165,75
|
165,44
|
| 15/07/2024 |
1.067.796 |
%
|
153,48
|
152,88
|
158,61
|
153,17
|
| 12/07/2024 |
1.646.353 |
%
|
142,60
|
148,885
|
155,48
|
152,73
|
| 11/07/2024 |
1.769.206 |
%
|
142,60
|
142,005
|
147,71
|
146,89
|
