BLDR(BLDR)
BLDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $87.46 | $90.00 | $87.46 | $89.14 | 3.05M |
| 6/25/2026 | $86.09 | $90.11 | $86.05 | $88.72 | 3.20M |
| 6/24/2026 | $79.16 | $86.49 | $79.09 | $85.41 | 3.57M |
| 6/23/2026 | $76.02 | $79.32 | $76.02 | $76.73 | 1.57M |
| 6/22/2026 | $80.00 | $80.51 | $76.99 | $77.33 | 2.07M |
| 6/18/2026 | $78.36 | $82.69 | $77.50 | $80.59 | 3.64M |
| 6/17/2026 | $78.08 | $82.56 | $75.94 | $76.14 | 3.58M |
| 6/16/2026 | $78.45 | $80.50 | $78.26 | $78.74 | 1.62M |
| 6/15/2026 | $80.68 | $82.32 | $77.37 | $77.81 | 2.00M |
| 6/12/2026 | $79.00 | $79.76 | $77.45 | $77.77 | 1.45M |
| 6/11/2026 | $74.81 | $78.75 | $72.66 | $78.57 | 2.41M |
| 6/10/2026 | $77.32 | $78.75 | $74.59 | $74.62 | 3.02M |
| 6/9/2026 | $73.75 | $78.39 | $73.61 | $77.54 | 3.11M |
| 6/8/2026 | $72.54 | $74.03 | $71.50 | $73.12 | 1.77M |
| 6/5/2026 | $73.84 | $75.19 | $72.06 | $73.64 | 2.40M |
| 6/4/2026 | $75.07 | $76.44 | $73.37 | $74.98 | 2.28M |
| 6/3/2026 | $74.04 | $75.08 | $72.79 | $74.26 | 2.22M |
| 6/2/2026 | $75.78 | $76.24 | $73.63 | $75.37 | 1.72M |
| 6/1/2026 | $76.00 | $76.67 | $74.34 | $75.62 | 2.08M |
| 5/29/2026 | $76.46 | $77.63 | $75.89 | $76.26 | 10.16M |
| 5/28/2026 | $76.02 | $77.31 | $74.55 | $76.72 | 2.47M |
| 5/27/2026 | $76.50 | $79.82 | $76.50 | $77.47 | 2.62M |
| 5/26/2026 | $74.41 | $76.50 | $74.00 | $74.41 | 1.86M |
| 5/22/2026 | $73.91 | $74.99 | $71.93 | $74.15 | 1.92M |
| 5/21/2026 | $69.68 | $74.07 | $67.88 | $73.86 | 3.24M |
| 5/20/2026 | $66.40 | $71.36 | $65.10 | $71.23 | 3.28M |
| 5/19/2026 | $69.00 | $69.98 | $66.14 | $66.39 | 2.82M |
| 5/18/2026 | $70.59 | $72.95 | $69.91 | $70.18 | 2.17M |
| 5/15/2026 | $72.23 | $73.00 | $69.86 | $70.41 | 2.93M |
| 5/14/2026 | $72.59 | $74.29 | $71.71 | $73.58 | 2.34M |
| 5/13/2026 | $72.10 | $72.62 | $70.61 | $72.32 | 2.78M |
| 5/12/2026 | $74.57 | $74.96 | $72.10 | $72.78 | 3.13M |
| 5/11/2026 | $77.11 | $77.46 | $74.58 | $74.88 | 2.22M |
| 5/8/2026 | $78.99 | $79.98 | $77.27 | $77.40 | 2.02M |
| 5/7/2026 | $81.29 | $83.23 | $79.25 | $79.41 | 3.74M |
| 5/6/2026 | $77.74 | $81.45 | $77.31 | $80.03 | 3.61M |
| 5/5/2026 | $74.98 | $75.96 | $73.40 | $74.56 | 2.78M |
| 5/4/2026 | $75.00 | $76.41 | $73.50 | $73.75 | 4.23M |
| 5/1/2026 | $79.84 | $79.97 | $75.38 | $75.72 | 3.70M |
| 4/30/2026 | $83.49 | $85.88 | $77.86 | $79.09 | 5.93M |
| 4/29/2026 | $87.86 | $88.07 | $83.17 | $83.38 | 4.40M |
| 4/28/2026 | $90.03 | $90.82 | $87.57 | $88.12 | 1.99M |
| 4/27/2026 | $89.86 | $91.70 | $88.86 | $89.88 | 1.47M |
| 4/24/2026 | $90.42 | $91.29 | $89.38 | $90.04 | 1.23M |
| 4/23/2026 | $90.63 | $91.90 | $88.66 | $90.14 | 2.06M |
| 4/22/2026 | $91.50 | $91.83 | $89.29 | $90.63 | 1.51M |
| 4/21/2026 | $93.01 | $94.97 | $89.09 | $89.76 | 1.96M |
| 4/20/2026 | $88.12 | $91.74 | $86.52 | $91.32 | 2.62M |
| 4/17/2026 | $89.05 | $92.24 | $87.66 | $88.50 | 2.74M |
| 4/16/2026 | $85.03 | $86.25 | $83.15 | $83.90 | 2.35M |
| 4/15/2026 | $87.80 | $88.01 | $83.93 | $85.13 | 1.80M |
| 4/14/2026 | $87.53 | $88.95 | $86.97 | $87.77 | 1.20M |
| 4/13/2026 | $84.27 | $87.68 | $82.69 | $87.53 | 2.15M |
| 4/10/2026 | $85.00 | $87.11 | $83.70 | $85.30 | 1.31M |
| 4/9/2026 | $82.76 | $86.23 | $82.16 | $85.21 | 1.74M |
| 4/8/2026 | $84.20 | $86.82 | $82.00 | $83.09 | 2.59M |
| 4/7/2026 | $80.80 | $80.96 | $77.58 | $78.93 | 2.32M |
| 4/6/2026 | $78.73 | $82.19 | $78.22 | $82.06 | 2.01M |
| 4/2/2026 | $79.01 | $81.83 | $76.50 | $79.12 | 2.39M |
| 4/1/2026 | $82.30 | $83.09 | $80.89 | $80.97 | 1.78M |
| 3/31/2026 | $80.72 | $84.47 | $80.29 | $82.33 | 2.15M |
| 3/30/2026 | $81.50 | $81.66 | $78.55 | $78.85 | 1.88M |