Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Builders Firstsource
(NQ:
BLDR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 16, 2021
40.98
40.98
40.98
0
-0.86(-2.06%)
Jul 15, 2021
41.68
42.68
41.62
41.84
2,222,186
-0.11(-0.26%)
Jul 14, 2021
42.50
42.93
41.47
41.95
2,649,082
-0.38(-0.90%)
Jul 13, 2021
43.47
43.59
42.08
42.33
2,021,531
-1.42(-3.25%)
Jul 12, 2021
42.62
43.90
42.58
43.75
1,991,832
+0.98(+2.29%)
Jul 09, 2021
42.45
42.87
42.26
42.77
2,607,570
+1.02(+2.44%)
Jul 08, 2021
41.35
42.49
40.93
41.75
3,804,083
-1.26(-2.93%)
Jul 07, 2021
41.96
43.10
41.65
43.01
2,606,313
+0.84(+1.99%)
Jul 06, 2021
43.05
43.09
41.06
42.17
3,323,505
-1.09(-2.52%)
Jul 02, 2021
43.70
43.84
43.16
43.26
1,415,322
-0.42(-0.96%)
Jul 01, 2021
42.73
43.94
42.55
43.68
3,050,210
+1.02(+2.39%)
Jun 30, 2021
42.68
43.03
41.75
42.66
4,055,541
+0.09(+0.21%)
Jun 29, 2021
45.28
45.46
42.50
42.57
4,611,443
-2.67(-5.90%)
Jun 28, 2021
45.56
45.66
45.10
45.24
3,753,076
+0.03(+0.07%)
Jun 25, 2021
44.84
45.86
44.61
45.21
29,315,112
+0.37(+0.83%)
Jun 24, 2021
44.71
44.90
43.93
44.84
2,645,570
+0.69(+1.56%)
Jun 23, 2021
44.36
44.62
43.70
44.15
1,956,980
-0.28(-0.63%)
Jun 22, 2021
43.91
44.50
43.22
44.43
2,977,915
+0.55(+1.25%)
Jun 21, 2021
42.77
43.95
42.38
43.88
2,939,454
+1.66(+3.93%)
Jun 18, 2021
41.96
43.33
41.96
42.22
3,800,242
-0.81(-1.88%)
Jun 17, 2021
43.27
44.07
42.11
43.03
2,679,257
-0.30(-0.69%)
Jun 16, 2021
42.96
43.65
42.51
43.33
2,540,005
-0.03(-0.07%)
Jun 15, 2021
42.50
43.66
42.35
43.36
2,732,130
+0.75(+1.76%)
Jun 14, 2021
43.74
43.89
41.91
42.61
4,493,447
-1.25(-2.85%)
Jun 11, 2021
43.09
44.13
43.08
43.86
3,052,787
+1.18(+2.76%)
Jun 10, 2021
43.59
43.60
42.31
42.68
6,612,959
-1.08(-2.47%)
Jun 09, 2021
43.19
44.36
42.95
43.76
5,802,674
+1.50(+3.55%)
Jun 08, 2021
41.81
42.43
41.23
42.26
3,719,015
+0.33(+0.79%)
Jun 07, 2021
42.79
42.88
41.89
41.93
2,030,474
-0.77(-1.80%)
Jun 04, 2021
42.52
43.32
41.95
42.70
2,516,711
+0.45(+1.07%)
Jun 03, 2021
42.52
42.77
41.74
42.25
3,256,353
-0.63(-1.47%)
Jun 02, 2021
44.50
44.60
42.67
42.88
3,349,335
-1.59(-3.58%)
Jun 01, 2021
44.98
45.43
44.24
44.47
1,980,001
-0.07(-0.16%)
May 28, 2021
45.35
45.46
43.74
44.54
1,852,470
-0.61(-1.35%)
May 27, 2021
45.79
46.00
45.00
45.15
2,169,535
-0.02(-0.04%)
May 26, 2021
44.97
45.56
44.40
45.17
1,745,133
+0.31(+0.69%)
May 25, 2021
44.70
46.14
44.61
44.86
2,613,374
+0.38(+0.85%)
May 24, 2021
44.56
44.88
44.06
44.48
1,996,081
+0.52(+1.18%)
May 21, 2021
45.32
46.09
43.92
43.96
2,700,825
-0.82(-1.83%)
May 20, 2021
44.95
45.02
44.01
44.78
2,245,616
+0.16(+0.36%)
May 19, 2021
44.93
45.40
43.70
44.62
4,142,811
-1.23(-2.68%)
May 18, 2021
48.16
48.44
45.76
45.85
3,140,543
-2.10(-4.38%)
May 17, 2021
47.63
48.05
46.13
47.95
2,358,321
+0.02(+0.04%)
May 14, 2021
48.50
48.86
47.37
47.93
3,634,969
-0.03(-0.06%)
May 13, 2021
47.00
48.62
46.73
47.96
3,238,642
+1.32(+2.83%)
May 12, 2021
49.71
49.87
46.41
46.64
4,432,795
-3.76(-7.46%)
May 11, 2021
50.80
51.38
49.17
50.40
2,970,339
-1.90(-3.63%)
May 10, 2021
53.15
53.99
52.23
52.30
3,310,173
-0.06(-0.11%)
May 07, 2021
52.36
52.88
50.97
52.36
3,075,965
+0.36(+0.69%)
May 06, 2021
52.00
52.91
49.92
52.00
4,275,507
+2.94(+5.99%)
May 05, 2021
48.71
49.33
47.68
49.06
2,406,491
+0.25(+0.51%)
May 04, 2021
48.77
49.48
48.24
48.81
2,182,563
-0.49(-0.99%)
May 03, 2021
49.35
49.81
48.88
49.30
2,009,838
+0.63(+1.29%)
Apr 30, 2021
49.52
49.97
48.39
48.67
1,991,900
-1.30(-2.60%)
Apr 29, 2021
49.95
50.51
49.14
49.97
1,587,948
+0.92(+1.88%)
Apr 28, 2021
49.81
49.87
48.85
49.05
1,126,526
-0.91(-1.82%)
Apr 27, 2021
49.87
50.83
49.53
49.96
1,338,073
+0.36(+0.73%)
Apr 26, 2021
49.19
49.83
49.02
49.60
1,791,015
+0.83(+1.70%)
Apr 23, 2021
48.16
49.13
47.78
48.77
1,373,900
+1.01(+2.11%)
Apr 22, 2021
48.44
48.96
47.23
47.76
1,977,176
-0.41(-0.85%)
Apr 21, 2021
47.47
48.41
47.30
48.17
1,536,984
+0.46(+0.96%)
Apr 20, 2021
49.47
49.97
46.98
47.71
1,907,254
-2.10(-4.22%)
Apr 19, 2021
50.00
50.48
49.03
49.81
1,900,557
+0.00(+0.00%)
Apr 16, 2021
49.22
50.19
49.04
49.81
2,575,200
+1.31(+2.70%)
Apr 15, 2021
48.06
48.88
48.06
48.50
1,634,518
+0.68(+1.42%)
Apr 14, 2021
48.24
48.89
47.70
47.82
2,180,586
-0.50(-1.03%)
Apr 13, 2021
49.19
49.34
47.40
48.32
1,338,459
-0.98(-1.99%)
Apr 12, 2021
48.90
49.62
48.25
49.30
1,714,954
+0.70(+1.45%)
Apr 09, 2021
47.18
48.81
47.12
48.59
1,428,800
+1.25(+2.65%)
Apr 08, 2021
47.25
47.50
46.26
47.34
977,352
+0.39(+0.83%)
Apr 07, 2021
48.10
48.22
46.77
46.95
1,720,118
-1.10(-2.29%)
Apr 06, 2021
48.03
48.38
47.36
48.05
1,316,616
+0.47(+0.99%)
Apr 05, 2021
48.71
49.04
47.14
47.58
1,481,613
+0.21(+0.44%)
Apr 01, 2021
46.76
48.06
46.68
47.37
2,863,500
+1.00(+2.16%)
Mar 31, 2021
46.26
47.01
46.00
46.37
1,932,612
+0.46(+1.00%)
Mar 30, 2021
44.64
45.94
44.34
45.91
1,223,518
+1.15(+2.57%)
Mar 29, 2021
46.94
46.94
44.32
44.76
1,869,948
-1.86(-3.99%)
Mar 26, 2021
44.77
46.69
43.75
46.62
2,628,600
+2.57(+5.83%)
Mar 25, 2021
42.01
44.35
41.10
44.05
1,810,695
+1.68(+3.97%)
Mar 24, 2021
42.85
44.27
42.36
42.37
2,604,855
+0.09(+0.21%)
Mar 23, 2021
44.35
44.40
42.11
42.28
3,385,172
-2.59(-5.77%)
Mar 22, 2021
46.06
46.34
44.44
44.87
1,639,573
-1.03(-2.24%)
Mar 19, 2021
45.79
46.35
44.27
45.90
5,608,100
+0.22(+0.48%)
Mar 18, 2021
47.25
47.60
45.64
45.68
1,385,977
-1.82(-3.83%)
Mar 17, 2021
45.74
47.74
45.24
47.50
2,475,129
+1.70(+3.71%)
Mar 16, 2021
46.65
47.07
45.35
45.80
1,481,867
-1.23(-2.60%)
Mar 15, 2021
46.87
47.26
45.51
47.02
2,205,394
+0.28(+0.61%)
Mar 12, 2021
46.52
47.44
46.23
46.74
1,660,100
-0.31(-0.66%)
Mar 11, 2021
47.40
47.49
46.19
47.05
1,608,219
-0.03(-0.06%)
Mar 10, 2021
45.24
47.31
45.11
47.08
2,008,155
+2.26(+5.04%)
Mar 09, 2021
45.06
45.46
44.64
44.82
1,428,157
+0.49(+1.11%)
Mar 08, 2021
43.82
44.75
43.33
44.33
2,071,389
+0.81(+1.86%)
Mar 05, 2021
42.74
43.66
40.55
43.52
2,764,000
+1.20(+2.84%)
Mar 04, 2021
43.09
43.39
41.10
42.32
2,529,753
-0.93(-2.15%)
Mar 03, 2021
43.95
44.24
42.55
43.25
2,025,884
-0.46(-1.05%)
Mar 02, 2021
44.62
44.62
43.44
43.71
2,204,588
-1.13(-2.52%)
Mar 01, 2021
44.63
45.92
43.27
44.84
2,637,056
+1.58(+3.64%)
Feb 26, 2021
41.18
44.71
40.68
43.27
3,564,300
+2.66(+6.54%)
Feb 25, 2021
42.13
42.26
40.23
40.61
2,006,449
-1.79(-4.22%)
Feb 24, 2021
41.89
42.54
40.87
42.40
2,676,841
+0.67(+1.61%)
Feb 23, 2021
41.09
42.08
39.20
41.73
1,722,007
+0.35(+0.85%)
Feb 22, 2021
40.61
42.09
40.22
41.38
1,689,023
+0.47(+1.15%)
Feb 19, 2021
40.50
41.62
40.16
40.91
1,698,800
+0.86(+2.15%)
Feb 18, 2021
40.96
41.27
39.70
40.05
2,050,758
-1.17(-2.84%)
Feb 17, 2021
41.41
41.66
40.64
41.22
1,335,176
-0.49(-1.17%)
Feb 16, 2021
43.72
43.96
41.50
41.71
1,473,214
-1.71(-3.94%)
Feb 12, 2021
43.08
44.13
42.85
43.42
1,151,900
+0.00(+0.00%)
Feb 11, 2021
43.15
43.49
42.42
43.42
1,445,975
+0.73(+1.71%)
Feb 10, 2021
43.58
43.83
42.12
42.69
1,324,488
-0.80(-1.84%)
Feb 09, 2021
43.26
43.99
42.61
43.49
1,719,841
+0.08(+0.18%)
Feb 08, 2021
42.86
43.77
42.55
43.41
1,995,425
+0.82(+1.93%)
Feb 05, 2021
41.96
42.63
41.40
42.59
1,988,700
+1.04(+2.50%)
Feb 04, 2021
40.28
41.60
40.09
41.55
1,479,666
+1.18(+2.92%)
Feb 03, 2021
39.81
40.87
39.51
40.37
1,469,170
+0.41(+1.03%)
Feb 02, 2021
40.14
40.24
39.03
39.96
1,122,898
+0.54(+1.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.