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 29, 2021
39.15
39.24
37.46
38.25
1,972,900
-0.64(-1.65%)
Jan 28, 2021
38.37
39.27
37.79
38.89
2,139,915
+0.95(+2.50%)
Jan 27, 2021
39.50
39.64
37.66
37.94
2,623,553
-2.42(-6.00%)
Jan 26, 2021
42.28
42.47
40.23
40.36
1,654,099
-1.57(-3.74%)
Jan 25, 2021
42.82
43.15
40.78
41.93
1,868,906
-0.95(-2.22%)
Jan 22, 2021
42.24
42.94
41.62
42.88
2,545,500
+0.28(+0.66%)
Jan 21, 2021
41.60
43.48
41.47
42.60
2,745,597
+1.13(+2.72%)
Jan 20, 2021
40.66
41.50
40.16
41.47
3,916,921
+1.07(+2.65%)
Jan 19, 2021
41.14
41.47
40.26
40.40
2,610,474
-0.47(-1.15%)
Jan 15, 2021
39.91
41.63
39.65
40.87
3,652,800
+0.62(+1.54%)
Jan 14, 2021
39.23
40.50
39.17
40.25
3,061,017
+1.65(+4.27%)
Jan 13, 2021
39.90
40.06
38.50
38.60
2,091,115
-0.90(-2.28%)
Jan 12, 2021
39.65
39.89
39.05
39.50
2,707,164
-0.13(-0.33%)
Jan 11, 2021
39.64
40.38
39.31
39.63
2,163,774
-0.54(-1.34%)
Jan 08, 2021
42.47
42.55
40.07
40.17
3,452,800
-2.22(-5.24%)
Jan 07, 2021
41.30
42.45
40.21
42.39
2,439,417
+1.45(+3.54%)
Jan 06, 2021
39.70
40.98
38.37
40.94
4,651,604
+1.24(+3.12%)
Jan 05, 2021
39.53
40.34
39.04
39.70
3,872,881
-0.13(-0.33%)
Jan 04, 2021
41.25
41.57
38.70
39.83
2,913,210
-0.98(-2.40%)
Dec 31, 2020
40.81
40.81
40.81
2,374,719
-1.47(-3.48%)
Dec 30, 2020
42.09
42.84
41.74
42.28
2,374,719
+0.37(+0.88%)
Dec 29, 2020
41.95
42.49
40.78
41.91
3,133,441
-0.01(-0.02%)
Dec 28, 2020
42.78
42.78
41.36
41.92
2,140,769
-0.35(-0.83%)
Dec 24, 2020
41.60
42.28
41.36
42.27
716,700
+0.71(+1.71%)
Dec 23, 2020
41.22
41.73
40.62
41.56
1,667,511
+0.51(+1.24%)
Dec 22, 2020
40.83
41.14
40.06
41.05
1,754,440
+0.32(+0.79%)
Dec 21, 2020
38.39
40.76
38.28
40.73
2,322,768
+1.29(+3.27%)
Dec 18, 2020
38.81
39.94
37.96
39.44
3,017,400
+1.27(+3.33%)
Dec 17, 2020
36.39
38.27
36.10
38.17
1,619,081
+2.39(+6.68%)
Dec 16, 2020
36.68
36.77
35.45
35.78
1,272,482
-0.62(-1.70%)
Dec 15, 2020
35.75
36.64
35.32
36.40
2,375,958
+0.96(+2.71%)
Dec 14, 2020
36.04
36.39
35.40
35.44
1,467,088
-0.33(-0.92%)
Dec 11, 2020
35.84
36.08
35.30
35.77
1,139,700
-0.26(-0.72%)
Dec 10, 2020
35.10
36.10
34.76
36.03
1,013,638
+0.55(+1.55%)
Dec 09, 2020
35.50
36.20
35.11
35.48
1,450,778
+0.18(+0.51%)
Dec 08, 2020
36.76
36.97
35.21
35.30
1,889,890
-1.70(-4.59%)
Dec 07, 2020
35.74
37.34
35.24
37.00
1,667,639
+1.70(+4.82%)
Dec 04, 2020
35.95
36.22
34.42
35.30
2,201,600
-0.63(-1.75%)
Dec 03, 2020
35.23
36.33
34.90
35.93
1,061,270
+0.70(+1.99%)
Dec 02, 2020
35.66
35.97
34.71
35.23
1,755,521
-0.70(-1.95%)
Dec 01, 2020
38.40
38.48
35.72
35.93
1,903,718
-1.48(-3.96%)
Nov 30, 2020
37.81
38.09
36.68
37.41
2,513,312
-0.52(-1.37%)
Nov 27, 2020
37.30
38.09
37.25
37.93
920,900
+0.60(+1.61%)
Nov 25, 2020
37.13
37.52
36.54
37.33
1,256,500
+0.24(+0.65%)
Nov 24, 2020
37.10
37.26
36.11
37.09
1,792,428
+0.31(+0.84%)
Nov 23, 2020
36.08
37.15
35.95
36.78
1,410,784
+1.02(+2.85%)
Nov 20, 2020
36.49
36.50
35.45
35.76
1,755,100
-0.98(-2.67%)
Nov 19, 2020
36.00
36.85
35.59
36.74
1,315,958
+0.69(+1.91%)
Nov 18, 2020
34.58
36.46
34.58
36.05
1,426,257
+0.24(+0.67%)
Nov 17, 2020
35.25
36.19
35.04
35.81
1,901,537
-0.05(-0.14%)
Nov 16, 2020
36.02
36.24
35.15
35.86
1,567,447
+1.02(+2.94%)
Nov 13, 2020
34.17
35.02
33.92
34.84
1,415,200
+1.01(+2.97%)
Nov 12, 2020
34.16
34.70
33.49
33.83
1,172,958
-0.55(-1.60%)
Nov 11, 2020
33.99
34.44
33.24
34.38
1,733,895
+0.58(+1.72%)
Nov 10, 2020
33.23
34.14
32.47
33.80
2,275,363
+1.59(+4.94%)
Nov 09, 2020
36.23
36.88
32.14
32.21
3,532,346
-1.88(-5.51%)
Nov 06, 2020
34.65
34.77
33.64
34.09
4,163,300
-0.56(-1.62%)
Nov 05, 2020
34.70
36.07
34.49
34.65
2,290,553
+0.55(+1.61%)
Nov 04, 2020
32.44
34.49
32.31
34.10
1,766,079
+1.42(+4.35%)
Nov 03, 2020
34.22
34.22
31.73
32.68
2,203,172
+0.01(+0.03%)
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
.