Stockscreener 앱 받기
70.41
4.31%
-3.17
시간 외 거래:
70.00
-0.41
-0.58%
Builders Firstsource Inc 주식 (BLDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $73.00 | $69.86 | $3.14 | 2,916,083.0 | -4.31% |
| 2026-05-14 | $74.29 | $71.71 | $2.58 | 2,337,249.0 | +1.74% |
| 2026-05-13 | $72.62 | $70.61 | $2.01 | 2,779,737.0 | -0.63% |
| 2026-05-12 | $74.96 | $72.10 | $2.86 | 3,134,077.0 | -2.80% |
| 2026-05-11 | $77.46 | $74.58 | $2.88 | 2,216,701.0 | -3.26% |
| 2026-05-08 | $79.98 | $77.27 | $2.71 | 2,023,265.0 | -2.53% |
| 2026-05-07 | $83.23 | $79.25 | $3.98 | 3,736,422.0 | -0.77% |
| 2026-05-06 | $81.45 | $77.31 | $4.14 | 3,611,721.0 | +7.34% |
| 2026-05-05 | $75.95 | $73.40 | $2.55 | 2,772,274.0 | +1.10% |
| 2026-05-04 | $76.41 | $73.50 | $2.91 | 4,227,330.0 | -2.60% |
| 2026-05-01 | $79.97 | $75.38 | $4.59 | 3,692,728.0 | -4.26% |
| 2026-04-30 | $85.88 | $77.86 | $8.02 | 5,930,926.0 | -5.15% |
| 2026-04-29 | $88.07 | $83.17 | $4.90 | 4,401,345.0 | -5.38% |
| 2026-04-28 | $90.82 | $87.57 | $3.25 | 1,987,648.0 | -1.96% |
| 2026-04-27 | $91.70 | $88.86 | $2.84 | 1,465,314.0 | -0.18% |
| 2026-04-24 | $91.28 | $89.38 | $1.91 | 1,226,621.0 | -0.11% |
| 2026-04-23 | $91.90 | $88.66 | $3.24 | 2,062,063.0 | -0.54% |
| 2026-04-22 | $91.83 | $89.29 | $2.54 | 1,512,564.0 | +0.97% |
| 2026-04-21 | $94.97 | $89.09 | $5.88 | 1,956,461.0 | -1.71% |
| 2026-04-20 | $91.74 | $86.52 | $5.22 | 2,612,584.0 | +3.19% |
| 2026-04-17 | $92.24 | $87.66 | $4.58 | 2,737,257.0 | +5.48% |
| 2026-04-16 | $86.25 | $83.15 | $3.09 | 2,346,406.0 | -1.44% |
| 2026-04-15 | $88.01 | $83.93 | $4.08 | 1,796,857.0 | -3.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $83.23 | $69.86 | $13.37 | 36,363,670.0 | -10.97% |
| 2026-04 | $94.97 | $76.50 | $18.47 | 47,507,648.0 | -3.94% |
| 2026-03 | $102.4 | $78.55 | $23.88 | 55,970,168.0 | -21.06% |
| 2026-02 | $129.8 | $101.2 | $28.50 | 46,026,806.0 | -8.84% |
| 2026-01 | $131.5 | $102.5 | $28.98 | 40,634,558.0 | +11.19% |
Builders Firstsource Inc 주식 (BLDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $101.7 | $14.63 | 34,700,130.0 | -8.05% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):