Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 146.28 | 0.64 | 0.44% | 143.4405 | 146.44 | 143.0301 | 1,657,781 |
| Jun 06 2024 | 145.64 | -4.33 | -2.89% | 148.88 | 148.88 | 145.13 | 2,154,983 |
| Jun 05 2024 | 149.97 | 3.45 | 2.35% | 147.55 | 151.34 | 146.61 | 1,775,785 |
| Jun 04 2024 | 146.52 | -5.60 | -3.68% | 150.55 | 151.2739 | 145.12 | 2,844,731 |
| Jun 03 2024 | 152.12 | -8.67 | -5.39% | 161.00 | 161.80 | 151.56 | 2,498,207 |
| May 31 2024 | 160.79 | 0.63 | 0.39% | 160.23 | 161.46 | 157.01 | 3,132,932 |
| May 30 2024 | 160.16 | 4.19 | 2.69% | 157.60 | 160.71 | 156.75 | 1,575,377 |
| May 29 2024 | 155.97 | -6.72 | -4.13% | 159.73 | 160.4992 | 155.80 | 2,333,248 |
| May 28 2024 | 162.69 | -8.41 | -4.92% | 171.69 | 172.39 | 161.57 | 2,090,980 |
| May 24 2024 | 171.10 | 4.74 | 2.85% | 168.15 | 171.17 | 167.64 | 1,451,528 |
| May 23 2024 | 166.36 | 0.39 | 0.23% | 167.59 | 168.835 | 164.34 | 1,779,667 |
| May 22 2024 | 165.97 | -1.97 | -1.17% | 166.62 | 168.92 | 165.625 | 2,281,805 |
| May 21 2024 | 167.94 | -1.29 | -0.76% | 168.17 | 168.68 | 165.11 | 2,394,392 |
| May 20 2024 | 169.23 | 2.18 | 1.30% | 167.35 | 170.24 | 167.06 | 1,779,035 |
| May 17 2024 | 167.05 | 1.66 | 1.00% | 166.14 | 168.94 | 165.70 | 2,130,621 |
| May 16 2024 | 165.39 | -6.55 | -3.81% | 171.02 | 171.02 | 165.19 | 2,194,504 |
| May 15 2024 | 171.94 | 2.23 | 1.31% | 173.62 | 176.65 | 171.17 | 1,663,643 |
| May 14 2024 | 169.71 | 2.34 | 1.40% | 166.84 | 170.23 | 165.12 | 1,892,344 |
| May 13 2024 | 167.37 | 0.41 | 0.25% | 167.52 | 170.106 | 166.14 | 2,542,129 |
| May 10 2024 | 166.96 | -2.30 | -1.36% | 168.29 | 170.54 | 165.98 | 1,873,835 |
| May 09 2024 | 169.26 | 5.80 | 3.55% | 163.51 | 170.75 | 163.08 | 3,684,813 |
| May 08 2024 | 163.46 | 0.84 | 0.52% | 162.01 | 164.74 | 159.01 | 4,288,786 |
| May 07 2024 | 162.62 | -38.26 | -19.05% | 176.50 | 181.34 | 160.325 | 8,058,331 |
| May 06 2024 | 200.88 | 5.07 | 2.59% | 198.20 | 201.34 | 196.413 | 1,737,159 |
| May 03 2024 | 195.81 | 7.07 | 3.75% | 196.84 | 200.81 | 195.49 | 1,808,806 |
| May 02 2024 | 188.74 | 4.35 | 2.36% | 186.90 | 188.90 | 182.3424 | 803,578 |
| May 01 2024 | 184.39 | 1.57 | 0.86% | 183.00 | 191.4549 | 181.8168 | 1,418,269 |
| Apr 30 2024 | 182.82 | -4.64 | -2.48% | 185.19 | 187.755 | 182.74 | 987,117 |
| Apr 29 2024 | 187.46 | -0.20 | -0.11% | 188.68 | 190.85 | 185.81 | 901,334 |
| Apr 26 2024 | 187.66 | 2.40 | 1.30% | 186.435 | 189.40 | 185.65 | 826,154 |
| Apr 25 2024 | 185.26 | -1.43 | -0.77% | 179.19 | 185.79 | 178.78 | 890,933 |
| Apr 24 2024 | 186.69 | -0.55 | -0.29% | 187.78 | 193.49 | 183.78 | 1,184,376 |
| Apr 23 2024 | 187.24 | 9.03 | 5.07% | 178.76 | 187.91 | 176.83 | 1,910,950 |
| Apr 22 2024 | 178.21 | 1.18 | 0.67% | 178.07 | 180.38 | 175.52 | 1,217,353 |
| Apr 19 2024 | 177.03 | -5.25 | -2.88% | 182.27 | 183.955 | 175.12 | 1,566,275 |
| Apr 18 2024 | 182.28 | 2.97 | 1.66% | 184.44 | 186.75 | 180.95 | 1,569,412 |
| Apr 17 2024 | 179.31 | -2.78 | -1.53% | 184.42 | 184.51 | 178.47 | 1,474,654 |
| Apr 16 2024 | 182.09 | -2.46 | -1.33% | 179.995 | 183.155 | 177.24 | 1,461,463 |
| Apr 15 2024 | 184.55 | -4.98 | -2.63% | 190.32 | 191.20 | 183.00 | 1,433,201 |
| Apr 12 2024 | 189.53 | 0.20 | 0.11% | 187.00 | 189.66 | 185.85 | 1,066,147 |
| Apr 11 2024 | 189.33 | 2.19 | 1.17% | 189.00 | 189.62 | 186.46 | 1,273,744 |
| Apr 10 2024 | 187.14 | -12.05 | -6.05% | 190.6794 | 192.95 | 186.69 | 1,902,331 |
| Apr 09 2024 | 199.19 | -1.31 | -0.65% | 200.94 | 201.605 | 193.0072 | 1,060,207 |
| Apr 08 2024 | 200.50 | -3.64 | -1.78% | 204.86 | 206.02 | 200.41 | 815,361 |
| Apr 05 2024 | 204.14 | 3.39 | 1.69% | 201.59 | 204.61 | 201.56 | 690,736 |
| Apr 04 2024 | 200.75 | -2.02 | -1.00% | 206.64 | 210.00 | 199.73 | 848,777 |
| Apr 03 2024 | 202.77 | 3.02 | 1.51% | 198.31 | 204.625 | 198.31 | 948,284 |
| Apr 02 2024 | 199.75 | -5.66 | -2.76% | 197.525 | 200.49 | 196.1501 | 1,145,716 |
| Apr 01 2024 | 205.41 | -3.14 | -1.51% | 208.65 | 209.215 | 204.94 | 753,546 |
| Mar 28 2024 | 208.55 | -1.13 | -0.54% | 210.00 | 211.12 | 207.01 | 1,130,953 |
| Mar 27 2024 | 209.68 | 2.64 | 1.28% | 208.35 | 209.91 | 206.475 | 684,330 |
| Mar 26 2024 | 207.04 | -1.74 | -0.83% | 209.52 | 211.85 | 207.03 | 948,368 |
| Mar 25 2024 | 208.78 | -1.76 | -0.84% | 209.45 | 212.24 | 208.73 | 981,901 |
| Mar 22 2024 | 210.54 | -0.58 | -0.27% | 210.80 | 211.99 | 208.035 | 925,601 |
| Mar 21 2024 | 211.12 | 4.51 | 2.18% | 209.25 | 214.70 | 208.9962 | 1,138,613 |
| Mar 20 2024 | 206.61 | 7.07 | 3.54% | 199.29 | 207.38 | 199.05 | 1,170,027 |
| Mar 19 2024 | 199.54 | 4.24 | 2.17% | 194.80 | 199.92 | 193.665 | 1,023,135 |
| Mar 18 2024 | 195.30 | -0.19 | -0.10% | 197.40 | 198.43 | 193.805 | 1,067,294 |
| Mar 15 2024 | 195.49 | 0.07 | 0.04% | 194.13 | 197.1699 | 194.13 | 2,663,656 |
| Mar 14 2024 | 195.42 | -5.72 | -2.84% | 202.15 | 203.00 | 193.88 | 1,239,021 |
| Mar 13 2024 | 201.14 | 1.48 | 0.74% | 199.26 | 201.97 | 198.21 | 907,899 |
| Mar 12 2024 | 199.66 | 6.96 | 3.61% | 193.50 | 200.04 | 191.66 | 1,065,950 |
