Builders FirstSource Inc (BLDR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
1.452.274 |
-0,28%
|
145,00
|
141,43
|
149,00
|
144,39
|
| 19/02/2025 |
1.513.904 |
-2,14%
|
153,67
|
143,36
|
146,1925
|
144,79
|
| 18/02/2025 |
1.058.907 |
-3,87%
|
153,67
|
147,47
|
153,75
|
147,95
|
| 17/02/2025 |
369.183 |
0,00%
|
154,15
|
153,80
|
157,96
|
153,90
|
| 14/02/2025 |
848.801 |
0,92%
|
151,99
|
152,93
|
157,79
|
153,80
|
| 13/02/2025 |
507.046 |
1,15%
|
151,99
|
150,31
|
153,3975
|
152,50
|
| 12/02/2025 |
928.958 |
-3,46%
|
149,36
|
147,21
|
151,71
|
150,76
|
| 11/02/2025 |
376.296 |
0,28%
|
155,95
|
154,765
|
159,00
|
156,16
|
| 10/02/2025 |
567.295 |
1,16%
|
159,17
|
154,13
|
157,30
|
155,72
|
| 07/02/2025 |
1.045.403 |
-3,72%
|
163,52
|
152,5957
|
158,945
|
153,93
|
| 06/02/2025 |
773.270 |
-1,37%
|
163,52
|
159,16
|
164,4241
|
159,87
|
| 05/02/2025 |
641.088 |
-0,82%
|
165,55
|
161,53
|
165,70
|
162,09
|
| 04/02/2025 |
751.593 |
0,32%
|
162,90
|
161,065
|
165,5099
|
163,43
|
| 03/02/2025 |
853.882 |
-2,61%
|
170,56
|
159,82
|
164,38
|
162,91
|
| 31/01/2025 |
726.263 |
-3,14%
|
171,11
|
167,20
|
172,22
|
167,28
|
| 30/01/2025 |
674.296 |
2,43%
|
169,17
|
169,0544
|
173,84
|
172,71
|
| 29/01/2025 |
723.279 |
-0,53%
|
172,95
|
168,07
|
172,88
|
168,62
|
| 28/01/2025 |
822.567 |
-2,30%
|
166,26
|
167,7827
|
175,075
|
169,52
|
| 27/01/2025 |
1.172.764 |
4,05%
|
166,26
|
166,0801
|
175,07
|
173,51
|
| 24/01/2025 |
612.456 |
-0,81%
|
168,52
|
166,50
|
168,93
|
166,76
|
| 23/01/2025 |
580.653 |
1,41%
|
166,00
|
165,7073
|
169,495
|
168,12
|
| 22/01/2025 |
819.733 |
-0,24%
|
166,00
|
164,27
|
166,94
|
165,78
|
| 21/01/2025 |
840.459 |
1,26%
|
167,05
|
164,90
|
169,16
|
166,18
|
| 20/01/2025 |
548.252 |
0,00%
|
165,00
|
163,51
|
165,50
|
164,12
|
| 17/01/2025 |
971.797 |
2,15%
|
164,74
|
163,205
|
165,57
|
164,25
|
| 16/01/2025 |
628.286 |
-0,55%
|
165,81
|
158,7701
|
162,52
|
160,66
|
| 15/01/2025 |
2.009.244 |
4,73%
|
165,81
|
160,26
|
168,05
|
161,54
|
| 14/01/2025 |
1.237.202 |
5,31%
|
151,00
|
149,77
|
154,69
|
154,25
|
| 13/01/2025 |
1.203.047 |
4,65%
|
139,385
|
139,09
|
147,39
|
146,47
|
| 09/01/2025 |
727.171 |
1,17%
|
142,76
|
139,96
|
144,02
|
139,96
|
| 08/01/2025 |
699.244 |
0,13%
|
147,01
|
140,28
|
144,02
|
143,44
|
| 07/01/2025 |
797.055 |
-1,60%
|
147,01
|
141,6084
|
146,5415
|
143,32
|
| 06/01/2025 |
548.385 |
1,13%
|
145,41
|
145,415
|
148,57
|
145,65
|
| 03/01/2025 |
374.642 |
1,44%
|
144,94
|
141,33
|
144,25
|
144,03
|
| 02/01/2025 |
470.129 |
-0,67%
|
144,94
|
141,165
|
146,03
|
141,98
|
| 31/12/2024 |
0 |
-0,31%
|
144,57
|
142,00
|
145,15
|
142,93
|
| 30/12/2024 |
831.529 |
-1,18%
|
143,34
|
141,03
|
144,40
|
142,87
|
| 27/12/2024 |
626.530 |
-2,09%
|
147,71
|
144,38
|
148,44
|
145,08
|
| 26/12/2024 |
481.835 |
-0,43%
|
147,71
|
146,03
|
148,80
|
148,18
|
| 24/12/2024 |
0 |
-0,77%
|
148,85
|
147,69
|
149,30
|
148,82
|
| 23/12/2024 |
682.463 |
-0,98%
|
146,00
|
147,015
|
150,39
|
149,03
|
| 20/12/2024 |
1.018.301 |
2,78%
|
149,68
|
145,85
|
150,9199
|
150,50
|
| 19/12/2024 |
965.902 |
-3,61%
|
149,68
|
145,69
|
151,0699
|
146,29
|
| 18/12/2024 |
0 |
-5,05%
|
161,75
|
151,74
|
162,26
|
152,03
|
| 17/12/2024 |
667.638 |
-0,28%
|
166,43
|
159,4069
|
161,6099
|
160,12
|
| 16/12/2024 |
982.885 |
-3,52%
|
169,77
|
160,37
|
166,515
|
160,57
|
| 13/12/2024 |
760.290 |
-2,49%
|
171,525
|
163,01
|
169,495
|
166,43
|
| 12/12/2024 |
432.697 |
-0,86%
|
171,525
|
169,69
|
172,305
|
170,68
|
| 11/12/2024 |
569.587 |
0,83%
|
174,355
|
170,75
|
175,24
|
172,16
|
| 10/12/2024 |
545.103 |
-3,48%
|
176,03
|
170,665
|
177,97
|
170,74
|
| 09/12/2024 |
481.972 |
0,61%
|
179,32
|
175,2229
|
177,97
|
176,89
|
| 06/12/2024 |
399.758 |
-0,04%
|
178,83
|
174,15
|
179,85
|
175,82
|
| 05/12/2024 |
689.639 |
-0,69%
|
176,535
|
175,2349
|
178,48
|
175,89
|
| 04/12/2024 |
583.971 |
-3,98%
|
182,92
|
176,62
|
183,68
|
177,12
|
| 03/12/2024 |
273.111 |
-0,26%
|
185,45
|
183,2188
|
187,22
|
184,47
|
| 02/12/2024 |
330.447 |
-0,89%
|
187,00
|
183,22
|
187,00
|
184,82
|
| 29/11/2024 |
166.937 |
2,02%
|
185,02
|
185,00
|
190,92
|
186,47
|
| 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
|
