Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BLDR	196.84	200.81	195.49	195.81	7.10	1,808,827	22,374	192.22	197.17
2024-05-02	Z	BLDR	186.90	188.90	182.3424	188.74	4.51	803,603	13,830	169.72	189.00
2024-05-01	Z	BLDR	183.00	191.4549	181.8168	184.39	1.53	1,418,813	16,066	183.40	188.90
2024-04-30	Z	BLDR	185.19	187.755	182.74	182.82	-4.65	987,145	11,536	182.40	182.82
2024-04-29	Z	BLDR	188.68	190.85	185.81	187.46	-0.17	901,334	11,239	185.00	187.45
2024-04-26	Z	BLDR	186.435	189.40	185.65	187.66	2.30	826,159	10,649	186.68	205.59
2024-04-25	Z	BLDR	181.57	185.79	178.78	185.26	-1.569	930,630	12,214	174.51	193.48
2024-04-24	Z	BLDR	187.78	193.49	183.78	186.69	-0.54	1,184,426	17,688	183.40	209.32
2024-04-23	Z	BLDR	178.76	187.91	176.83	187.24	8.95	1,912,004	24,072	185.34	204.61
2024-04-22	Z	BLDR	178.07	180.38	175.52	178.21	1.259	1,217,354	15,148	178.02	194.43
2024-04-19	Z	BLDR	182.27	183.955	175.12	177.03	-5.28	1,566,377	16,791	160.50	177.48
2024-04-18	Z	BLDR	184.44	186.75	180.95	182.28	3.01	1,570,006	16,898	180.90	186.40
2024-04-17	Z	BLDR	184.42	184.42	178.47	179.31	-2.76	1,474,661	15,111	178.87	197.56
2024-04-16	Z	BLDR	179.78	183.155	177.24	182.09	-2.465	1,653,216	22,060	178.80	204.22
2024-04-15	Z	BLDR	190.94	191.165	183.00	184.60	-4.93	1,435,147	18,330	168.28	199.89
2024-04-12	Z	BLDR	187.00	189.66	185.85	189.53	0.22	1,066,148	15,186	186.35	190.85
2024-04-11	Z	BLDR	189.29	189.62	186.46	189.33	2.2175	1,273,901	17,483	188.30	190.47
2024-04-10	Z	BLDR	189.83	192.95	186.17	187.14	-12.11	2,001,138	23,679	186.51	187.14
2024-04-09	Z	BLDR	200.94	201.605	193.0072	199.19	-1.20	1,060,569	16,664	179.77	200.50
2024-04-08	Z	BLDR	204.86	206.02	200.41	200.50	-3.64	815,366	12,799	199.92	201.70
2024-04-05	Z	BLDR	201.59	204.61	201.56	204.14	3.49	693,991	11,421	185.65	204.14
2024-04-04	Z	BLDR	206.64	210.00	199.73	200.75	-2.15	848,785	13,596	200.75	202.08
2024-04-03	Z	BLDR	198.31	204.625	198.31	202.77	3.00	948,328	13,963	202.09	204.35
2024-04-02	Z	BLDR	201.54	201.54	196.1501	199.75	-5.70	1,215,920	18,139	198.59	200.49
2024-04-01	Z	BLDR	208.65	209.215	204.94	205.41	-3.18	755,291	11,806	204.51	206.15
2024-03-29	Z	BLDR	210.00	211.12	207.01	208.55	-1.07	0	0	206.00	210.53
2024-03-28	Z	BLDR	210.00	211.12	207.01	208.55	-1.07	1,132,765	13,075	206.00	210.53
2024-03-27	Z	BLDR	208.35	209.91	206.475	209.68	2.77	684,735	10,960	208.23	210.51
2024-03-26	Z	BLDR	209.52	211.85	207.03	207.04	-1.74	949,018	11,634	206.73	208.52
2024-03-25	Z	BLDR	209.45	212.24	208.73	208.78	-1.77	983,668	11,439	208.08	227.95
2024-03-22	Z	BLDR	210.80	211.90	208.035	210.54	-0.61	925,888	11,113	191.59	234.46
2024-03-21	Z	BLDR	209.25	214.70	208.9962	211.12	4.55	1,138,754	16,861	206.50	214.33
2024-03-20	Z	BLDR	199.29	207.38	199.05	206.61	7.16	1,170,910	14,768	195.68	209.08
2024-03-19	Z	BLDR	194.80	199.92	193.665	199.54	4.20	1,023,140	12,407	199.50	200.29
2024-03-18	Z	BLDR	197.40	198.43	193.805	195.30	-0.05	1,068,314	10,421	194.29	199.50
2024-03-15	Z	BLDR	194.13	197.1699	194.13	195.49	-0.065	2,691,428	13,080	195.00	213.84
2024-03-14	Z	BLDR	202.15	203.00	193.88	195.42	-5.70	1,239,089	15,783	194.80	195.39
2024-03-13	Z	BLDR	199.26	201.97	198.21	201.14	1.61	909,343	13,765	196.67	203.58
2024-03-12	Z	BLDR	193.50	200.04	191.66	199.66	7.05	1,066,387	16,820	199.80	200.99
2024-03-11	Z	BLDR	198.30	198.75	189.74	192.70	-7.05	1,786,944	18,965	193.40	193.99
2024-03-08	Z	BLDR	205.44	208.16	199.78	199.84	-4.29	1,029,233	14,455	199.87	200.99
2024-03-07	Z	BLDR	202.21	204.89	201.8996	204.13	4.03	1,022,983	14,885	203.66	209.00
2024-03-06	Z	BLDR	200.91	203.10	199.51	200.26	1.95	807,930	13,453	198.00	203.98
2024-03-05	Z	BLDR	200.00	203.605	196.60	198.30	-2.53	1,464,464	19,020	195.00	202.20
2024-03-04	Z	BLDR	201.82	204.985	200.40	200.84	0.88	1,688,632	19,797	200.08	201.09
2024-03-01	Z	BLDR	195.07	201.00	194.25	199.88	4.70	1,522,579	18,748	199.51	218.89
2024-02-29	Z	BLDR	194.57	196.355	193.15	195.18	1.66	1,964,878	14,484	174.19	211.67
2024-02-28	Z	BLDR	192.25	194.68	191.37	193.27	0.05	1,205,010	11,473	190.00	193.20
2024-02-27	Z	BLDR	191.57	194.885	191.29	193.16	2.735	1,976,161	14,524	190.00	212.75
2024-02-26	Z	BLDR	189.11	192.09	187.95	190.44	1.65	1,281,017	13,888	185.00	190.95
2024-02-23	Z	BLDR	188.98	192.09	186.50	188.67	0.345	1,291,956	15,258	188.12	188.99
2024-02-22	Z	BLDR	192.01	194.69	185.74	188.37	4.67	2,153,770	23,564	188.07	189.42
2024-02-21	Z	BLDR	181.54	185.61	181.46	183.66	0.73	1,351,376	15,347	185.01	185.09
2024-02-20	Z	BLDR	181.87	183.53	180.26	182.90	-0.78	1,085,699	12,458	182.12	188.00
2024-02-19	Z	BLDR	183.95	186.41	183.49	183.79	-3.02	0	0	170.00	200.16
2024-02-16	Z	BLDR	183.95	186.41	183.49	183.79	-3.02	1,274,920	12,909	170.00	200.16
2024-02-15	Z	BLDR	188.32	189.40	184.26	186.92	0.30	1,028,927	12,011	178.60	212.96
2024-02-14	Z	BLDR	185.82	187.47	183.11	186.73	4.58	1,029,997	14,038	170.79	189.85
2024-02-13	Z	BLDR	175.52	184.39	171.1375	182.18	-4.98	1,574,669	19,874	179.00	184.00
2024-02-12	Z	BLDR	186.33	188.55	184.74	187.12	1.93	1,598,047	17,622	185.92	187.78
2024-02-09	Z	BLDR	185.50	186.58	182.89	185.33	0.13	1,226,382	15,504	184.32	186.17
2024-02-08	Z	BLDR	182.44	185.40	180.28	185.25	4.42	913,369	12,495	168.73	202.08
2024-02-07	Z	BLDR	180.51	184.12	179.94	180.91	3.03	1,239,989	13,866	162.79	200.51
2024-02-06	Z	BLDR	177.95	179.17	175.805	177.95	-0.25	647,415	9,630	163.26	179.49
2024-02-05	Z	BLDR	177.87	179.40	173.76	178.18	-2.65	861,546	11,734	177.65	182.00