BLDR(BLDR)
BLDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $81.37 | $82.34 | $80.16 | $80.43 | 1.46M |
| 3/26/2026 | $83.52 | $86.00 | $81.67 | $82.17 | 1.27M |
| 3/25/2026 | $85.85 | $86.84 | $81.92 | $85.41 | 1.68M |
| 3/24/2026 | $82.59 | $86.10 | $82.53 | $83.94 | 1.70M |
| 3/23/2026 | $84.57 | $86.64 | $83.33 | $84.66 | 2.15M |
| 3/20/2026 | $83.80 | $84.48 | $80.00 | $81.22 | 3.94M |
| 3/19/2026 | $85.20 | $85.54 | $82.75 | $84.49 | 2.12M |
| 3/18/2026 | $89.49 | $90.63 | $86.43 | $86.62 | 2.24M |
| 3/17/2026 | $90.00 | $91.40 | $88.81 | $90.68 | 2.91M |
| 3/16/2026 | $88.23 | $89.89 | $86.69 | $87.02 | 2.41M |
| 3/13/2026 | $87.00 | $88.35 | $86.50 | $88.09 | 2.47M |
| 3/12/2026 | $90.15 | $91.08 | $86.18 | $86.60 | 3.67M |
| 3/11/2026 | $93.70 | $94.60 | $90.75 | $91.11 | 2.45M |
| 3/10/2026 | $94.16 | $96.09 | $93.10 | $93.68 | 2.77M |
| 3/9/2026 | $91.57 | $95.60 | $89.41 | $94.95 | 3.31M |
| 3/6/2026 | $93.72 | $93.72 | $89.72 | $93.12 | 4.29M |
| 3/5/2026 | $95.91 | $99.12 | $94.75 | $95.51 | 3.75M |
| 3/4/2026 | $97.91 | $98.16 | $95.00 | $95.99 | 2.07M |
| 3/3/2026 | $96.66 | $98.92 | $94.17 | $97.45 | 2.72M |
| 3/2/2026 | $101.25 | $102.43 | $99.01 | $99.41 | 2.61M |
| 2/27/2026 | $103.20 | $104.86 | $101.25 | $104.29 | 2.60M |
| 2/26/2026 | $104.79 | $105.47 | $101.97 | $104.56 | 2.43M |
| 2/25/2026 | $110.00 | $110.14 | $102.57 | $102.63 | 2.04M |
| 2/24/2026 | $106.99 | $110.61 | $105.55 | $109.68 | 1.39M |
| 2/23/2026 | $110.09 | $110.46 | $106.54 | $107.28 | 1.82M |
| 2/20/2026 | $111.50 | $113.91 | $108.75 | $110.55 | 1.63M |
| 2/19/2026 | $113.27 | $115.63 | $111.00 | $111.42 | 1.34M |
| 2/18/2026 | $115.75 | $117.34 | $113.00 | $113.90 | 2.05M |
| 2/17/2026 | $114.14 | $115.78 | $110.58 | $114.63 | 3.81M |
| 2/13/2026 | $121.42 | $122.70 | $114.61 | $114.73 | 5.09M |
| 2/12/2026 | $127.46 | $129.75 | $120.43 | $120.57 | 2.51M |
| 2/11/2026 | $124.91 | $127.28 | $121.67 | $126.94 | 2.65M |
| 2/10/2026 | $126.50 | $128.85 | $124.95 | $128.42 | 2.23M |
| 2/9/2026 | $125.18 | $125.91 | $122.96 | $124.30 | 1.37M |
| 2/6/2026 | $121.79 | $126.00 | $120.70 | $124.42 | 1.87M |
| 2/5/2026 | $123.46 | $124.60 | $118.50 | $120.06 | 2.38M |