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 31, 2009
3.830
3.840
3.840
3.840
211,900
+0.02(+0.52%)
Dec 30, 2009
3.920
3.980
3.790
3.820
207,881
-0.11(-2.80%)
Dec 29, 2009
3.960
4.000
3.820
3.930
287,936
+0.00(+0.00%)
Dec 28, 2009
4.240
4.240
3.870
3.930
187,169
-0.28(-6.65%)
Dec 24, 2009
4.400
4.400
4.150
4.210
60,941
-0.15(-3.44%)
Dec 23, 2009
4.540
4.640
4.220
4.360
161,691
-0.13(-2.90%)
Dec 22, 2009
4.460
4.720
4.400
4.490
171,214
+0.07(+1.58%)
Dec 21, 2009
4.660
4.820
4.370
4.420
283,519
-0.26(-5.56%)
Dec 18, 2009
4.050
4.890
3.960
4.680
1,118,597
+0.75(+19.08%)
Dec 17, 2009
3.800
4.000
3.700
3.930
330,768
-0.12(-2.96%)
Dec 16, 2009
4.020
4.090
3.900
4.050
254,143
+0.06(+1.50%)
Dec 15, 2009
3.940
4.030
3.890
3.990
40,494
+0.02(+0.50%)
Dec 14, 2009
3.900
4.000
3.800
3.970
29,045
-0.01(-0.25%)
Dec 11, 2009
4.020
4.060
3.865
3.980
31,167
-0.02(-0.50%)
Dec 10, 2009
3.920
4.020
3.820
4.000
72,760
+0.11(+2.83%)
Dec 09, 2009
3.940
3.973
3.800
3.890
45,265
-0.04(-1.02%)
Dec 08, 2009
4.020
4.090
3.930
3.930
43,776
-0.10(-2.48%)
Dec 07, 2009
4.050
4.100
3.980
4.030
81,142
-0.01(-0.25%)
Dec 04, 2009
3.910
4.040
3.910
4.040
128,697
+0.24(+6.32%)
Dec 03, 2009
3.910
3.930
3.770
3.800
142,051
-0.10(-2.56%)
Dec 02, 2009
3.980
4.000
3.810
3.900
32,994
-0.07(-1.76%)
Dec 01, 2009
3.880
4.000
3.550
3.970
52,606
+0.16(+4.20%)
Nov 30, 2009
3.780
3.900
3.700
3.810
555,966
+0.03(+0.79%)
Nov 27, 2009
3.700
3.830
3.700
3.780
37,730
+0.02(+0.53%)
Nov 25, 2009
3.860
3.930
3.721
3.760
74,867
-0.06(-1.57%)
Nov 24, 2009
3.850
3.890
3.800
3.820
84,405
-0.04(-1.04%)
Nov 23, 2009
3.910
3.970
3.780
3.860
58,592
+0.04(+1.05%)
Nov 20, 2009
3.810
3.910
3.790
3.820
72,475
-0.03(-0.78%)
Nov 19, 2009
3.840
3.980
3.790
3.850
75,062
-0.03(-0.77%)
Nov 18, 2009
3.860
3.880
3.770
3.880
61,912
+0.01(+0.26%)
Nov 17, 2009
3.860
3.912
3.800
3.870
28,089
-0.01(-0.26%)
Nov 16, 2009
3.810
3.910
3.790
3.880
61,422
+0.11(+2.92%)
Nov 13, 2009
3.790
3.850
3.600
3.770
69,881
+0.11(+3.01%)
Nov 12, 2009
3.980
4.110
3.620
3.660
140,526
-0.32(-8.04%)
Nov 11, 2009
4.110
4.320
3.970
3.980
77,857
-0.06(-1.49%)
Nov 10, 2009
4.290
4.400
4.010
4.040
33,394
-0.24(-5.61%)
Nov 09, 2009
4.110
4.320
4.090
4.280
48,817
+0.22(+5.42%)
Nov 06, 2009
4.200
4.500
4.020
4.060
70,767
-0.23(-5.36%)
Nov 05, 2009
3.700
4.330
3.642
4.290
97,910
+0.65(+17.86%)
Nov 04, 2009
3.880
4.000
3.630
3.640
72,664
-0.20(-5.21%)
Nov 03, 2009
3.610
3.880
3.500
3.840
50,988
+0.12(+3.23%)
Nov 02, 2009
3.910
4.120
3.700
3.720
116,499
-0.17(-4.37%)
Oct 30, 2009
4.230
4.370
3.800
3.890
175,600
-0.42(-9.74%)
Oct 29, 2009
4.500
4.510
4.290
4.310
94,924
-0.14(-3.15%)
Oct 28, 2009
4.500
4.630
4.430
4.450
132,251
-0.08(-1.77%)
Oct 27, 2009
4.430
4.620
4.390
4.530
145,900
+0.11(+2.49%)
Oct 26, 2009
4.330
4.490
4.280
4.420
118,282
+0.04(+0.91%)
Oct 23, 2009
4.310
4.470
4.110
4.380
204,585
-0.17(-3.74%)
Oct 22, 2009
4.270
4.590
4.250
4.550
57,326
+0.26(+6.06%)
Oct 21, 2009
4.570
4.730
4.260
4.290
75,448
-0.26(-5.71%)
Oct 20, 2009
4.600
5.030
4.530
4.550
108,516
-0.39(-7.89%)
Oct 19, 2009
5.170
5.220
4.895
4.940
37,913
-0.19(-3.70%)
Oct 16, 2009
5.100
5.220
4.820
5.130
68,415
-0.06(-1.16%)
Oct 15, 2009
5.110
5.250
4.780
5.190
72,881
+0.10(+1.96%)
Oct 14, 2009
5.190
5.190
4.930
5.090
64,026
+0.04(+0.79%)
Oct 13, 2009
5.010
5.130
4.880
5.050
46,683
+0.04(+0.80%)
Oct 12, 2009
4.930
5.160
4.910
5.010
80,404
-0.10(-1.96%)
Oct 09, 2009
5.160
5.210
5.030
5.110
74,132
-0.06(-1.16%)
Oct 08, 2009
5.140
5.270
5.090
5.170
119,391
+0.11(+2.17%)
Oct 07, 2009
5.280
5.280
5.050
5.060
127,490
-0.22(-4.17%)
Oct 06, 2009
4.820
5.300
4.820
5.280
321,532
+0.41(+8.42%)
Oct 05, 2009
4.500
4.880
4.240
4.870
233,644
+0.39(+8.71%)
Oct 02, 2009
4.450
4.490
4.290
4.480
447,536
+0.01(+0.22%)
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
.