Stockscreener 앱 받기
111.01
3.00%
-3.43
시간 외 거래:
111.65
0.64
+0.58%
Builders Firstsource Inc 주식 (BLDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $115.5 | $110.1 | $5.34 | 2,141,578.0 | -3.00% |
| 2025-12-03 | $116.3 | $111.6 | $4.73 | 1,781,673.0 | +2.09% |
| 2025-12-02 | $113.7 | $110.6 | $3.06 | 1,700,630.0 | -0.95% |
| 2025-12-01 | $114.7 | $109.8 | $4.92 | 1,858,027.0 | +0.85% |
| 2025-11-28 | $112.6 | $111.0 | $1.62 | 800,770.0 | +0.43% |
| 2025-11-26 | $113.2 | $108.1 | $5.12 | 1,892,911.0 | +2.55% |
| 2025-11-25 | $109.5 | $101.4 | $8.13 | 3,163,304.0 | +8.40% |
| 2025-11-24 | $103.5 | $99.60 | $3.91 | 2,497,352.0 | -1.07% |
| 2025-11-21 | $102.6 | $95.46 | $7.15 | 4,742,312.0 | +7.14% |
| 2025-11-20 | $97.12 | $94.35 | $2.77 | 2,583,333.0 | -0.94% |
| 2025-11-19 | $99.59 | $95.44 | $4.15 | 2,424,905.0 | -2.89% |
| 2025-11-18 | $99.88 | $97.50 | $2.38 | 2,691,816.0 | -0.82% |
| 2025-11-17 | $103.5 | $99.07 | $4.39 | 2,468,800.0 | -3.89% |
| 2025-11-14 | $105.6 | $103.0 | $2.60 | 2,110,493.0 | -0.43% |
| 2025-11-13 | $107.9 | $103.5 | $4.43 | 2,142,540.0 | -2.38% |
| 2025-11-12 | $108.9 | $105.3 | $3.57 | 3,125,952.0 | -0.46% |
| 2025-11-11 | $108.2 | $106.1 | $2.10 | 3,803,208.0 | -0.14% |
| 2025-11-10 | $109.8 | $106.7 | $3.09 | 2,955,287.0 | -2.16% |
| 2025-11-07 | $111.6 | $107.5 | $4.13 | 2,800,475.0 | +0.35% |
| 2025-11-06 | $111.4 | $108.0 | $3.37 | 1,566,430.0 | -2.26% |
| 2025-11-05 | $112.6 | $107.8 | $4.75 | 2,446,203.0 | +1.61% |
| 2025-11-04 | $112.2 | $109.0 | $3.22 | 1,759,776.0 | -2.81% |
Builders Firstsource Inc 주식 (BLDR) 연도별 가격 이력
이 심층 분석에서는 Builders Firstsource Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Builders Firstsource Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Builders Firstsource Inc 주식 (BLDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $109.8 | $6.56 | 9,623,486.0 | -1.09% |
| 2025-11 | $114.9 | $94.35 | $20.51 | 48,287,759.0 | -3.39% |
| 2025-10 | $130.4 | $110.8 | $19.64 | 39,797,389.0 | -4.19% |
| 2025-09 | $151.0 | $116.3 | $34.73 | 41,093,472.0 | -12.57% |
| 2025-08 | $145.2 | $123.7 | $21.43 | 45,650,615.0 | +9.09% |
| 2025-07 | $138.4 | $115.6 | $22.88 | 48,936,137.0 | +8.95% |
| 2025-06 | $120.8 | $102.6 | $18.15 | 45,143,421.0 | +8.37% |
| 2025-05 | $126.7 | $103.8 | $22.89 | 47,907,894.0 | -9.99% |
| 2025-04 | $131.3 | $110.8 | $20.48 | 35,087,796.0 | -4.25% |
| 2025-03 | $140.4 | $119.7 | $20.74 | 31,441,305.0 | -10.11% |
| 2025-02 | $165.7 | $133.7 | $32.04 | 33,910,322.0 | -16.91% |
| 2025-01 | $175.1 | $137.6 | $37.48 | 30,993,609.0 | +17.04% |
Builders Firstsource Inc 주식 (BLDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $187.2 | $141.0 | $46.19 | 27,065,801.0 | -23.11% |
| 2024-11 | $194.4 | $168.4 | $25.98 | 26,592,338.0 | +8.79% |
| 2024-10 | $201.5 | $167.7 | $33.82 | 23,860,950.0 | -11.59% |
| 2024-09 | $203.1 | $163.4 | $39.77 | 32,476,203.0 | +11.41% |
| 2024-08 | $185.2 | $137.2 | $47.98 | 36,091,040.0 | +3.96% |
| 2024-07 | $174.9 | $130.8 | $44.14 | 38,412,255.0 | +20.92% |
| 2024-06 | $161.8 | $133.6 | $28.22 | 39,216,749.0 | -13.92% |
| 2024-05 | $201.3 | $155.8 | $45.54 | 52,145,691.0 | -12.05% |
| 2024-04 | $210.0 | $175.1 | $34.88 | 25,548,823.0 | -12.34% |
| 2024-03 | $214.7 | $189.7 | $24.96 | 24,221,695.0 | +6.85% |
| 2024-02 | $196.4 | $171.1 | $25.22 | 25,054,619.0 | +12.35% |
| 2024-01 | $179.2 | $154.0 | $25.16 | 26,425,564.0 | +4.07% |
Builders Firstsource Inc 주식 (BLDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $171.0 | $133.0 | $37.99 | 58,803,775.0 | +24.48% |
| 2023-11 | $137.9 | $107.8 | $30.08 | 35,334,885.0 | +23.58% |
| 2023-10 | $126.7 | $105.2 | $21.42 | 31,652,885.0 | -12.83% |
| 2023-09 | $149.6 | $120.3 | $29.23 | 30,790,875.0 | -14.17% |
| 2023-08 | $156.8 | $122.6 | $34.23 | 36,599,594.0 | +0.42% |
| 2023-07 | $149.2 | $130.0 | $19.20 | 26,454,912.0 | +6.20% |
| 2023-06 | $138.5 | $113.4 | $25.16 | 54,234,738.0 | +17.29% |
| 2023-05 | $123.0 | $92.13 | $30.86 | 61,684,998.0 | +22.35% |
| 2023-04 | $96.91 | $84.78 | $12.13 | 39,729,000.0 | +6.75% |
| 2023-03 | $88.90 | $78.47 | $10.43 | 32,803,542.0 | +0.00% |
1.24%
0.50%
자본화:
|
볼륨(24시간):