XNYS
Datos históricos de Builders FirstSource, Inc.
Builders FirstSource, Inc. · BLDR
$53.10
▲ +0.25 (+0.47%)
Última operación · 10/10/2026, 18:36:13 UTC
- Variación en el periodo
- −56.86%
- Máximo
- US$131.50
- 16 de enero de 2026
- Mínimo
- US$52.06
- 9 de octubre de 2026
- Volumen medio diario
- 2.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.67 | 53.81 | 52.06 | 52.85 | −1.78% | 1.92 M |
| 8 oct 2026 | 52.70 | 54.44 | 52.08 | 53.81 | +0.49% | 2.77 M |
| 7 oct 2026 | 54.31 | 54.39 | 52.98 | 53.55 | −4.75% | 2.36 M |
| 6 oct 2026 | 56.49 | 56.88 | 55.27 | 56.22 | +1.06% | 2.3 M |
| 5 oct 2026 | 56.49 | 56.99 | 54.99 | 55.63 | −1.10% | 2.96 M |
| 2 oct 2026 | 59.05 | 59.55 | 56.13 | 56.25 | −1.92% | 1.94 M |
| 1 oct 2026 | 56.88 | 57.48 | 54.75 | 57.35 | +0.60% | 2.28 M |
| 30 sep 2026 | 57.90 | 58.28 | 56.99 | 57.01 | −0.90% | 2.14 M |
| 29 sep 2026 | 58.50 | 58.55 | 56.87 | 57.53 | −0.83% | 1.75 M |
| 28 sep 2026 | 58.06 | 58.66 | 56.80 | 58.01 | −1.96% | 1.92 M |
| 25 sep 2026 | 58.27 | 59.99 | 57.42 | 59.17 | +1.53% | 1.49 M |
| 24 sep 2026 | 58.80 | 59.49 | 57.76 | 58.28 | −1.49% | 2.65 M |
| 23 sep 2026 | 59.90 | 60.73 | 59.13 | 59.16 | −2.81% | 1.81 M |
| 22 sep 2026 | 59.94 | 61.32 | 59.63 | 60.87 | +4.02% | 3.29 M |
| 21 sep 2026 | 58.54 | 59.20 | 57.02 | 58.52 | +0.69% | 3.75 M |
| 18 sep 2026 | 57.27 | 58.91 | 56.56 | 58.12 | +0.76% | 27.09 M |
| 17 sep 2026 | 61.45 | 61.82 | 57.31 | 57.68 | −3.30% | 3.39 M |
| 16 sep 2026 | 60.67 | 61.64 | 59.15 | 59.65 | −0.91% | 2.68 M |
| 15 sep 2026 | 60.23 | 60.63 | 59.05 | 60.20 | −0.07% | 3.19 M |
| 14 sep 2026 | 59.54 | 61.48 | 59.47 | 60.24 | −0.22% | 2.57 M |
| 11 sep 2026 | 59.27 | 61.02 | 58.41 | 60.37 | +2.37% | 2.03 M |
| 10 sep 2026 | 61.26 | 61.26 | 58.13 | 58.97 | −3.94% | 3.42 M |
| 9 sep 2026 | 62.00 | 63.09 | 61.19 | 61.39 | −1.90% | 2.39 M |
| 8 sep 2026 | 65.60 | 65.80 | 62.55 | 62.58 | −4.88% | 2.78 M |
| 4 sep 2026 | 64.04 | 66.69 | 63.79 | 65.79 | +2.51% | 2.44 M |
| 3 sep 2026 | 64.98 | 65.72 | 62.51 | 64.18 | +1.73% | 1.58 M |
| 2 sep 2026 | 63.00 | 64.77 | 62.90 | 63.09 | +0.48% | 2.26 M |
| 1 sep 2026 | 65.43 | 65.98 | 62.31 | 62.79 | −5.44% | 3.77 M |
| 31 ago 2026 | 66.99 | 67.37 | 65.78 | 66.40 | −1.95% | 2.93 M |
| 28 ago 2026 | 67.82 | 69.41 | 66.17 | 67.72 | +0.76% | 1.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.