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 (%)
Dec 30, 2005
20.81
21.63
20.27
21.37
163,601
+0.60(+2.89%)
Dec 29, 2005
20.92
21.35
20.57
20.77
52,795
-0.20(-0.95%)
Dec 28, 2005
21.04
21.21
20.80
20.97
35,300
+0.02(+0.10%)
Dec 27, 2005
21.65
21.65
20.66
20.95
62,200
-0.70(-3.23%)
Dec 23, 2005
21.77
21.95
21.04
21.65
32,467
-0.25(-1.14%)
Dec 22, 2005
22.37
22.37
21.08
21.90
89,902
-0.13(-0.59%)
Dec 21, 2005
21.67
22.19
21.67
22.03
81,530
+0.25(+1.15%)
Dec 20, 2005
21.70
22.25
21.53
21.78
84,692
-0.13(-0.59%)
Dec 19, 2005
21.98
22.00
21.50
21.91
136,775
-0.15(-0.68%)
Dec 16, 2005
21.26
22.17
21.26
22.06
373,373
+0.85(+4.01%)
Dec 15, 2005
20.79
21.21
20.79
21.21
92,830
+0.26(+1.24%)
Dec 14, 2005
20.24
20.99
20.20
20.95
341,436
+0.79(+3.92%)
Dec 13, 2005
19.62
20.19
19.52
20.16
194,314
+0.45(+2.28%)
Dec 12, 2005
19.62
19.79
19.11
19.71
166,915
+0.22(+1.13%)
Dec 09, 2005
18.88
19.51
18.69
19.49
65,112
+0.51(+2.69%)
Dec 08, 2005
18.61
19.00
18.26
18.98
131,062
+0.20(+1.06%)
Dec 07, 2005
19.24
19.38
18.78
18.78
143,121
-0.46(-2.39%)
Dec 06, 2005
19.60
19.60
19.20
19.24
207,332
-0.15(-0.77%)
Dec 05, 2005
19.39
19.55
19.18
19.39
240,528
+0.00(+0.00%)
Dec 02, 2005
20.43
20.43
19.15
19.39
396,600
-1.03(-5.04%)
Dec 01, 2005
20.23
20.50
19.16
20.42
128,700
+0.52(+2.61%)
Nov 30, 2005
19.58
20.24
19.33
19.90
198,238
+0.09(+0.45%)
Nov 29, 2005
20.05
20.25
19.77
19.81
488,886
-0.33(-1.64%)
Nov 28, 2005
20.00
20.25
20.00
20.14
370,300
+0.16(+0.80%)
Nov 25, 2005
20.05
20.15
19.95
19.98
12,560
-0.08(-0.40%)
Nov 23, 2005
19.97
20.10
19.85
20.06
129,825
+0.21(+1.06%)
Nov 22, 2005
19.03
19.99
19.03
19.85
220,219
+0.74(+3.87%)
Nov 21, 2005
19.18
19.40
19.01
19.11
198,318
-0.21(-1.09%)
Nov 18, 2005
18.55
19.42
18.05
19.32
263,581
+0.94(+5.11%)
Nov 17, 2005
18.23
18.49
17.35
18.38
293,438
+0.29(+1.60%)
Nov 16, 2005
18.68
18.68
18.05
18.09
122,968
-0.45(-2.43%)
Nov 15, 2005
18.52
18.94
18.50
18.54
121,583
-0.11(-0.59%)
Nov 14, 2005
18.95
19.05
18.45
18.65
103,066
-0.05(-0.27%)
Nov 11, 2005
18.15
18.85
18.15
18.70
124,312
+0.49(+2.69%)
Nov 10, 2005
18.13
18.97
17.93
18.21
172,230
+0.21(+1.17%)
Nov 09, 2005
17.50
18.25
17.34
18.00
137,262
+0.14(+0.78%)
Nov 08, 2005
18.71
18.71
17.20
17.86
368,478
-1.05(-5.55%)
Nov 07, 2005
19.48
19.48
18.86
18.91
93,639
-0.38(-1.97%)
Nov 04, 2005
19.83
19.83
19.17
19.29
148,043
-0.45(-2.28%)
Nov 03, 2005
20.22
20.33
19.62
19.74
266,847
-0.14(-0.70%)
Nov 02, 2005
19.43
20.00
19.40
19.88
284,970
+0.32(+1.64%)
Nov 01, 2005
19.60
19.91
19.25
19.56
306,212
+0.01(+0.05%)
Oct 31, 2005
19.69
19.96
18.80
19.55
219,324
+0.05(+0.26%)
Oct 28, 2005
19.81
20.04
19.31
19.50
203,582
-0.07(-0.36%)
Oct 27, 2005
22.48
22.48
18.46
19.57
450,873
-1.91(-8.89%)
Oct 26, 2005
21.53
21.55
21.20
21.48
177,530
-0.02(-0.09%)
Oct 25, 2005
20.95
21.65
20.90
21.50
286,228
+0.70(+3.37%)
Oct 24, 2005
20.00
21.10
19.96
20.80
147,340
+0.08(+0.39%)
Oct 21, 2005
19.99
21.31
19.69
20.72
141,612
+1.19(+6.09%)
Oct 20, 2005
20.42
21.54
19.48
19.53
128,779
-0.84(-4.12%)
Oct 19, 2005
19.57
20.55
19.41
20.37
198,592
+0.64(+3.24%)
Oct 18, 2005
20.24
20.24
19.35
19.73
82,244
-0.37(-1.84%)
Oct 17, 2005
19.46
20.20
19.37
20.10
106,195
+0.69(+3.55%)
Oct 14, 2005
19.09
19.75
18.80
19.41
242,299
+0.34(+1.78%)
Oct 13, 2005
19.05
19.32
18.23
19.07
150,293
-0.05(-0.26%)
Oct 12, 2005
20.19
20.59
18.73
19.12
326,714
-1.37(-6.69%)
Oct 11, 2005
21.10
21.38
20.10
20.49
153,786
-0.66(-3.12%)
Oct 10, 2005
21.74
21.77
20.98
21.15
126,729
-0.47(-2.17%)
Oct 07, 2005
21.34
21.97
21.21
21.62
125,925
+0.44(+2.08%)
Oct 06, 2005
22.04
22.20
20.70
21.18
250,973
-0.97(-4.38%)
Oct 05, 2005
23.41
23.42
21.81
22.15
238,409
-1.20(-5.14%)
Oct 04, 2005
23.16
23.60
22.93
23.35
624,231
+0.31(+1.35%)
Oct 03, 2005
22.90
23.23
22.25
23.04
345,488
+0.71(+3.18%)
Sep 30, 2005
22.64
22.99
22.25
22.33
752,489
-0.25(-1.11%)
Sep 29, 2005
22.91
23.00
22.30
22.58
125,180
-0.22(-0.96%)
Sep 28, 2005
22.92
23.24
22.50
22.80
128,966
+0.34(+1.51%)
Sep 27, 2005
23.04
23.10
22.30
22.46
101,941
-0.52(-2.26%)
Sep 26, 2005
22.75
23.30
22.46
22.98
224,717
+0.59(+2.64%)
Sep 23, 2005
22.39
22.65
21.32
22.39
184,743
-0.11(-0.49%)
Sep 22, 2005
22.50
22.67
21.56
22.50
181,220
+1.04(+4.85%)
Sep 21, 2005
21.50
22.35
20.80
21.46
92,561
-0.36(-1.65%)
Sep 20, 2005
22.21
22.21
21.70
21.82
81,895
-0.33(-1.49%)
Sep 19, 2005
21.56
22.50
21.50
22.15
110,882
+0.32(+1.47%)
Sep 16, 2005
21.94
21.95
21.06
21.83
85,523
+0.15(+0.69%)
Sep 15, 2005
21.00
21.87
20.33
21.68
127,973
+0.78(+3.73%)
Sep 14, 2005
20.53
21.20
20.10
20.90
82,300
+0.37(+1.80%)
Sep 13, 2005
20.51
20.80
20.04
20.53
99,512
-0.17(-0.82%)
Sep 12, 2005
21.89
22.00
19.77
20.70
184,859
-0.58(-2.73%)
Sep 09, 2005
20.90
21.89
20.90
21.28
90,927
+0.24(+1.14%)
Sep 08, 2005
21.39
21.91
20.12
21.04
179,695
-0.53(-2.46%)
Sep 07, 2005
22.03
22.40
21.50
21.57
198,472
-0.78(-3.49%)
Sep 06, 2005
22.40
22.43
21.16
22.35
204,689
+0.35(+1.59%)
Sep 02, 2005
21.75
22.70
21.61
22.00
347,535
+0.44(+2.04%)
Sep 01, 2005
20.75
21.84
20.50
21.56
648,022
+1.26(+6.21%)
Aug 31, 2005
18.83
20.75
18.55
20.30
825,186
+1.51(+8.04%)
Aug 30, 2005
18.88
19.23
18.75
18.79
85,207
-0.09(-0.48%)
Aug 29, 2005
18.66
19.48
18.58
18.88
277,190
+0.64(+3.51%)
Aug 26, 2005
18.96
18.96
18.05
18.24
108,552
-0.62(-3.29%)
Aug 25, 2005
19.33
19.54
18.53
18.86
59,945
-0.47(-2.43%)
Aug 24, 2005
19.48
19.84
19.15
19.33
97,286
+0.06(+0.31%)
Aug 23, 2005
19.25
19.40
18.50
19.27
101,497
-0.09(-0.46%)
Aug 22, 2005
19.38
19.50
19.24
19.36
274,788
-0.09(-0.46%)
Aug 19, 2005
19.27
19.53
19.11
19.45
70,062
-0.01(-0.05%)
Aug 18, 2005
18.98
19.80
18.98
19.46
73,390
+0.55(+2.91%)
Aug 17, 2005
19.15
19.60
18.59
18.91
92,612
-0.29(-1.50%)
Aug 16, 2005
19.45
19.51
18.56
19.20
133,751
+0.02(+0.09%)
Aug 15, 2005
18.38
19.32
18.26
19.18
139,642
+0.71(+3.84%)
Aug 12, 2005
18.11
18.75
18.06
18.47
65,514
-0.43(-2.28%)
Aug 11, 2005
18.94
19.15
18.27
18.90
62,943
-0.18(-0.94%)
Aug 10, 2005
19.00
19.50
18.45
19.08
90,281
+0.09(+0.47%)
Aug 09, 2005
18.45
19.45
17.64
18.99
165,343
+0.45(+2.43%)
Aug 08, 2005
19.47
19.95
17.59
18.54
208,625
-1.08(-5.50%)
Aug 05, 2005
19.84
19.84
19.25
19.62
185,082
-0.20(-1.01%)
Aug 04, 2005
18.82
20.00
18.48
19.82
242,602
+0.25(+1.28%)
Aug 03, 2005
19.75
19.95
19.01
19.57
208,932
-0.20(-1.01%)
Aug 02, 2005
20.50
20.52
19.54
19.77
415,568
-0.07(-0.35%)
Aug 01, 2005
20.00
20.08
19.31
19.84
219,907
-0.16(-0.80%)
Jul 29, 2005
20.18
20.60
19.26
20.00
287,267
-0.18(-0.89%)
Jul 28, 2005
20.94
21.00
19.80
20.18
1,152,771
+1.33(+7.06%)
Jul 27, 2005
18.41
18.99
17.59
18.85
1,202,897
+0.95(+5.31%)
Jul 26, 2005
17.20
18.41
16.90
17.90
1,347,156
+1.29(+7.77%)
Jul 25, 2005
16.64
16.93
16.50
16.61
217,727
+0.01(+0.06%)
Jul 22, 2005
16.65
16.70
16.22
16.60
220,303
+0.07(+0.42%)
Jul 21, 2005
16.62
16.90
16.48
16.53
199,162
-0.08(-0.48%)
Jul 20, 2005
16.20
16.75
16.20
16.61
271,775
+0.35(+2.15%)
Jul 19, 2005
16.40
16.50
16.20
16.26
985,785
-0.05(-0.31%)
Jul 18, 2005
16.19
16.40
16.16
16.31
359,200
+0.08(+0.49%)
Jul 15, 2005
16.20
16.35
16.05
16.23
220,725
+0.04(+0.25%)
Jul 14, 2005
16.40
16.50
16.10
16.19
173,097
-0.13(-0.77%)
Jul 13, 2005
16.27
16.80
16.25
16.32
245,167
-0.02(-0.15%)
Jul 12, 2005
16.15
16.49
16.08
16.34
390,189
+0.09(+0.55%)
Jul 11, 2005
16.32
16.99
16.00
16.25
414,109
+0.05(+0.31%)
Jul 08, 2005
16.04
16.20
15.90
16.20
106,207
+0.20(+1.25%)
Jul 07, 2005
15.70
16.00
15.60
16.00
251,176
+0.19(+1.20%)
Jul 06, 2005
16.04
16.05
15.75
15.81
135,299
-0.24(-1.50%)
Jul 05, 2005
16.25
16.25
16.00
16.05
336,400
-0.19(-1.17%)
Jul 01, 2005
16.30
16.40
16.14
16.24
147,900
+0.04(+0.25%)
Jun 30, 2005
16.00
16.25
15.90
16.20
479,394
+0.17(+1.06%)
Jun 29, 2005
16.00
16.08
15.80
16.03
230,276
+0.04(+0.25%)
Jun 28, 2005
15.20
15.99
15.20
15.99
521,729
+0.79(+5.20%)
Jun 27, 2005
15.55
15.55
15.01
15.20
221,037
-0.15(-0.98%)
Jun 24, 2005
15.65
15.65
15.15
15.35
398,179
-0.10(-0.65%)
Jun 23, 2005
15.42
15.60
15.15
15.45
1,060,413
+0.01(+0.06%)
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
.