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, 2015
10.50
11.08
11.08
11.08
1,405,300
+0.39(+3.65%)
Dec 30, 2015
10.70
10.98
10.67
10.69
733,261
-0.07(-0.65%)
Dec 29, 2015
10.71
10.80
10.46
10.76
1,019,806
+0.16(+1.51%)
Dec 28, 2015
10.84
10.90
10.46
10.60
683,551
-0.32(-2.93%)
Dec 24, 2015
10.98
10.92
10.92
10.92
307,000
-0.09(-0.82%)
Dec 23, 2015
10.75
11.16
10.75
11.01
899,308
+0.31(+2.90%)
Dec 22, 2015
10.78
10.86
10.50
10.70
804,480
-0.08(-0.74%)
Dec 21, 2015
10.86
10.91
10.45
10.78
1,110,877
-0.04(-0.37%)
Dec 18, 2015
10.91
11.28
10.75
10.82
1,871,010
-0.10(-0.92%)
Dec 17, 2015
11.40
11.74
10.79
10.92
1,620,120
-0.49(-4.29%)
Dec 16, 2015
11.09
11.51
11.03
11.41
1,445,232
+0.45(+4.11%)
Dec 15, 2015
10.05
11.03
10.02
10.96
2,701,625
+0.39(+3.69%)
Dec 14, 2015
11.77
11.77
10.14
10.57
5,366,147
-1.25(-10.58%)
Dec 11, 2015
11.83
12.12
11.73
11.82
1,290,374
-0.25(-2.07%)
Dec 10, 2015
12.18
12.27
11.94
12.07
1,599,462
-0.09(-0.74%)
Dec 09, 2015
12.83
12.99
12.11
12.16
1,583,352
-0.78(-6.03%)
Dec 08, 2015
12.93
13.07
12.64
12.94
1,261,285
+0.07(+0.54%)
Dec 07, 2015
13.33
13.44
12.52
12.87
2,411,694
-0.50(-3.74%)
Dec 04, 2015
13.05
13.47
13.02
13.37
1,170,856
+0.35(+2.69%)
Dec 03, 2015
13.50
13.58
12.93
13.02
2,001,290
-0.48(-3.56%)
Dec 02, 2015
13.35
13.66
13.26
13.50
1,130,790
+0.08(+0.60%)
Dec 01, 2015
13.62
13.62
13.09
13.42
1,735,416
-0.04(-0.30%)
Nov 30, 2015
14.03
14.08
13.33
13.46
1,620,607
-0.45(-3.24%)
Nov 27, 2015
13.86
14.14
13.74
13.91
891,170
+0.09(+0.65%)
Nov 25, 2015
13.45
13.82
13.82
13.82
1,077,800
+0.34(+2.52%)
Nov 24, 2015
13.73
13.92
13.35
13.48
1,276,055
-0.21(-1.53%)
Nov 23, 2015
13.24
13.72
13.24
13.69
4,262,493
+0.48(+3.63%)
Nov 20, 2015
13.00
13.35
12.95
13.21
4,587,224
-0.35(-2.58%)
Nov 19, 2015
12.95
13.95
12.60
13.56
2,697,475
+0.55(+4.23%)
Nov 18, 2015
13.04
13.15
12.71
13.01
866,644
+0.03(+0.23%)
Nov 17, 2015
13.74
13.80
12.90
12.98
1,513,150
-0.69(-5.05%)
Nov 16, 2015
13.60
13.75
13.26
13.67
880,700
+0.02(+0.15%)
Nov 13, 2015
13.82
13.91
13.58
13.65
1,050,422
-0.23(-1.66%)
Nov 12, 2015
14.18
14.37
13.83
13.88
939,452
-0.49(-3.41%)
Nov 11, 2015
14.53
14.53
14.01
14.37
1,084,229
-0.07(-0.48%)
Nov 10, 2015
14.58
14.71
13.99
14.44
2,081,301
-0.22(-1.50%)
Nov 09, 2015
15.40
15.50
14.20
14.66
3,420,717
-0.59(-3.87%)
Nov 06, 2015
14.21
15.72
13.83
15.25
4,610,633
+2.94(+23.88%)
Nov 05, 2015
12.36
12.54
12.18
12.31
812,821
-0.06(-0.49%)
Nov 04, 2015
12.16
12.81
12.10
12.37
1,106,604
+0.20(+1.64%)
Nov 03, 2015
11.89
12.27
11.73
12.17
928,151
+0.21(+1.76%)
Nov 02, 2015
11.80
12.07
11.69
11.96
787,720
+0.14(+1.18%)
Oct 30, 2015
11.67
11.94
11.59
11.82
1,347,089
+0.07(+0.60%)
Oct 29, 2015
12.19
12.22
11.56
11.75
986,797
-0.47(-3.85%)
Oct 28, 2015
11.81
12.36
11.67
12.22
695,285
+0.46(+3.91%)
Oct 27, 2015
12.25
12.47
11.58
11.76
1,545,901
-0.55(-4.47%)
Oct 26, 2015
12.89
12.93
12.24
12.31
732,358
-0.38(-2.99%)
Oct 23, 2015
12.93
13.36
12.60
12.69
660,744
-0.16(-1.25%)
Oct 22, 2015
12.53
12.87
12.05
12.85
1,079,506
+0.37(+2.92%)
Oct 21, 2015
12.83
12.88
12.39
12.48
901,717
-0.21(-1.69%)
Oct 20, 2015
13.17
13.34
12.51
12.70
1,407,063
-0.52(-3.93%)
Oct 19, 2015
13.20
13.32
13.07
13.22
501,420
-0.03(-0.23%)
Oct 16, 2015
13.16
13.43
13.02
13.25
1,012,882
+0.04(+0.30%)
Oct 15, 2015
12.90
13.23
12.71
13.21
884,761
+0.42(+3.28%)
Oct 14, 2015
13.37
13.37
12.51
12.79
1,780,763
-0.59(-4.41%)
Oct 13, 2015
13.78
14.17
13.35
13.38
905,479
-0.48(-3.46%)
Oct 12, 2015
14.28
14.31
13.80
13.86
479,694
-0.46(-3.21%)
Oct 09, 2015
14.54
14.77
14.13
14.32
732,457
-0.23(-1.58%)
Oct 08, 2015
14.09
14.72
14.05
14.55
1,581,221
+0.14(+0.97%)
Oct 07, 2015
13.74
14.44
13.68
14.41
1,284,140
+0.71(+5.14%)
Oct 06, 2015
13.66
13.99
13.49
13.71
1,099,451
+0.04(+0.33%)
Oct 05, 2015
13.24
13.95
13.24
13.66
1,058,386
+0.49(+3.72%)
Oct 02, 2015
12.90
13.22
12.56
13.17
1,055,395
+0.02(+0.15%)
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
.