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 (%)
Jan 31, 2008
7.060
8.130
6.670
8.000
518,670
+0.80(+11.11%)
Jan 30, 2008
6.740
7.490
6.680
7.200
878,283
+0.60(+9.09%)
Jan 29, 2008
6.700
7.000
6.400
6.600
411,592
-0.06(-0.90%)
Jan 28, 2008
6.500
6.700
6.420
6.660
124,041
+0.16(+2.46%)
Jan 25, 2008
6.700
6.890
6.400
6.500
215,816
-0.09(-1.37%)
Jan 24, 2008
6.400
6.650
6.130
6.590
604,100
+0.24(+3.78%)
Jan 23, 2008
6.010
6.470
5.902
6.350
338,636
+0.32(+5.31%)
Jan 22, 2008
5.900
6.350
5.720
6.030
257,293
+0.03(+0.50%)
Jan 21, 2008
5.970
6.230
5.850
6.000
138,548
+0.00(+0.00%)
Jan 18, 2008
5.970
6.230
5.850
6.000
138,548
+0.03(+0.50%)
Jan 17, 2008
6.420
6.520
5.920
5.970
242,601
-0.41(-6.43%)
Jan 16, 2008
6.010
6.470
5.990
6.380
175,580
+0.32(+5.28%)
Jan 15, 2008
6.180
6.280
6.040
6.060
62,880
-0.22(-3.50%)
Jan 14, 2008
6.200
6.290
6.040
6.280
175,267
+0.17(+2.78%)
Jan 11, 2008
6.210
6.220
6.000
6.110
230,710
-0.17(-2.71%)
Jan 10, 2008
6.020
6.530
6.020
6.280
370,768
+0.14(+2.28%)
Jan 09, 2008
6.430
6.510
5.990
6.140
243,234
-0.32(-4.95%)
Jan 08, 2008
6.660
6.870
6.380
6.460
261,182
-0.16(-2.42%)
Jan 07, 2008
6.410
6.820
6.300
6.620
289,404
+0.26(+4.09%)
Jan 04, 2008
6.490
6.610
6.350
6.360
331,884
-0.14(-2.15%)
Jan 03, 2008
7.020
7.210
6.500
6.500
224,318
-0.53(-7.54%)
Jan 02, 2008
7.240
7.669
6.930
7.030
220,950
-0.19(-2.63%)
Jan 01, 2008
7.140
7.490
7.140
7.220
332,623
+0.00(+0.00%)
Dec 31, 2007
7.140
7.490
7.140
7.220
332,623
+0.08(+1.12%)
Dec 28, 2007
7.610
8.100
7.090
7.140
375,377
-0.37(-4.93%)
Dec 27, 2007
8.200
8.420
7.420
7.510
225,597
-0.68(-8.30%)
Dec 26, 2007
8.160
8.455
8.120
8.190
188,906
-0.07(-0.85%)
Dec 24, 2007
8.240
8.430
8.110
8.260
109,719
+0.05(+0.61%)
Dec 21, 2007
7.900
8.300
7.895
8.210
305,919
+0.47(+6.07%)
Dec 20, 2007
7.510
7.760
7.480
7.740
220,427
+0.27(+3.61%)
Dec 19, 2007
7.500
7.630
7.470
7.470
152,319
-0.07(-0.93%)
Dec 18, 2007
7.640
7.770
7.440
7.540
261,430
+0.01(+0.13%)
Dec 17, 2007
7.640
8.232
7.530
7.530
174,081
-0.14(-1.83%)
Dec 14, 2007
8.180
8.470
7.650
7.670
156,184
-0.63(-7.59%)
Dec 13, 2007
8.040
8.750
8.040
8.300
156,433
+0.21(+2.60%)
Dec 12, 2007
8.660
8.840
7.840
8.090
177,321
+0.19(+2.41%)
Dec 11, 2007
8.440
8.700
7.870
7.900
233,117
-0.46(-5.50%)
Dec 10, 2007
8.180
8.740
8.140
8.360
474,123
+0.31(+3.85%)
Dec 07, 2007
8.040
8.400
7.680
8.050
837,248
+0.05(+0.63%)
Dec 06, 2007
6.980
8.010
6.910
8.000
434,383
+1.03(+14.78%)
Dec 05, 2007
6.970
7.040
6.700
6.970
197,205
+0.09(+1.31%)
Dec 04, 2007
6.890
7.080
6.860
6.880
183,967
-0.06(-0.86%)
Dec 03, 2007
6.920
7.080
6.690
6.940
170,014
+0.02(+0.29%)
Nov 30, 2007
6.930
7.060
6.800
6.920
198,999
+0.04(+0.58%)
Nov 29, 2007
7.030
7.110
6.820
6.880
200,643
-0.15(-2.13%)
Nov 28, 2007
6.870
7.110
6.710
7.030
362,392
+0.23(+3.38%)
Nov 27, 2007
7.010
7.050
6.720
6.800
394,032
-0.18(-2.58%)
Nov 26, 2007
7.110
7.118
6.700
6.980
384,584
-0.15(-2.10%)
Nov 23, 2007
7.040
7.160
6.910
7.130
110,137
+0.12(+1.71%)
Nov 21, 2007
6.840
7.090
6.670
7.010
215,619
+0.12(+1.74%)
Nov 20, 2007
7.070
7.070
6.710
6.890
533,528
-0.20(-2.82%)
Nov 19, 2007
7.150
7.170
7.000
7.090
509,526
-0.14(-1.94%)
Nov 16, 2007
6.890
7.280
6.690
7.230
553,079
+0.36(+5.24%)
Nov 15, 2007
6.850
7.010
6.710
6.870
707,280
-0.01(-0.15%)
Nov 14, 2007
6.770
7.180
6.550
6.880
711,136
+0.13(+1.93%)
Nov 13, 2007
6.650
6.900
6.460
6.750
596,998
+0.29(+4.49%)
Nov 12, 2007
6.410
6.530
6.400
6.460
382,003
+0.02(+0.31%)
Nov 09, 2007
6.580
6.580
6.280
6.440
419,358
-0.16(-2.42%)
Nov 08, 2007
6.600
6.640
6.200
6.600
554,579
+0.03(+0.46%)
Nov 07, 2007
6.730
6.840
6.570
6.570
520,808
-0.27(-3.95%)
Nov 06, 2007
6.850
6.930
6.760
6.840
507,590
-0.01(-0.15%)
Nov 05, 2007
7.030
7.110
6.820
6.850
624,787
-0.30(-4.20%)
Nov 02, 2007
7.070
7.150
6.700
7.150
593,685
+0.12(+1.71%)
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
.