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 29, 2017
21.79
21.79
21.79
0
-0.05(-0.23%)
Dec 28, 2017
21.76
21.86
21.62
21.84
967,741
+0.05(+0.23%)
Dec 27, 2017
21.69
21.91
21.47
21.79
1,450,029
+0.11(+0.51%)
Dec 26, 2017
21.29
21.78
21.17
21.68
1,340,422
+0.42(+1.98%)
Dec 22, 2017
21.00
21.29
20.76
21.26
1,395,064
+0.28(+1.33%)
Dec 21, 2017
20.50
21.04
20.44
20.98
1,176,243
+0.51(+2.49%)
Dec 20, 2017
20.26
20.49
20.11
20.47
853,448
+0.31(+1.54%)
Dec 19, 2017
20.43
20.64
20.09
20.16
1,436,565
-0.28(-1.37%)
Dec 18, 2017
20.23
20.60
20.08
20.44
1,827,267
+0.39(+1.95%)
Dec 15, 2017
19.83
20.33
19.59
20.05
2,957,040
+0.32(+1.62%)
Dec 14, 2017
20.05
20.29
19.70
19.73
1,497,383
-0.31(-1.55%)
Dec 13, 2017
20.20
20.57
20.04
20.04
1,228,383
-0.13(-0.64%)
Dec 12, 2017
20.45
20.65
20.16
20.17
911,006
-0.27(-1.32%)
Dec 11, 2017
20.56
20.70
20.36
20.44
749,203
-0.06(-0.29%)
Dec 08, 2017
20.68
20.71
20.34
20.50
939,256
-0.02(-0.10%)
Dec 07, 2017
20.04
20.69
20.02
20.52
1,025,753
+0.39(+1.94%)
Dec 06, 2017
19.93
20.41
20.07
20.13
889,748
+0.06(+0.30%)
Dec 05, 2017
20.37
20.57
19.93
20.07
1,181,297
-0.26(-1.28%)
Dec 04, 2017
20.24
20.86
20.24
20.33
2,159,119
+0.35(+1.75%)
Dec 01, 2017
20.43
20.52
19.70
19.98
1,815,614
-0.42(-2.06%)
Nov 30, 2017
20.20
20.46
19.93
20.40
1,767,517
+0.34(+1.69%)
Nov 29, 2017
20.26
20.41
19.89
20.06
1,238,295
-0.24(-1.18%)
Nov 28, 2017
19.62
20.35
19.50
20.30
2,397,731
+0.81(+4.16%)
Nov 27, 2017
19.55
19.66
19.34
19.49
1,499,488
-0.01(-0.05%)
Nov 24, 2017
19.58
19.60
19.30
19.50
505,850
-0.02(-0.10%)
Nov 22, 2017
19.52
19.78
19.43
19.52
1,097,141
+0.07(+0.36%)
Nov 21, 2017
19.63
19.64
19.31
19.45
1,355,179
-0.09(-0.46%)
Nov 20, 2017
19.15
19.57
19.15
19.54
1,492,305
+0.40(+2.09%)
Nov 17, 2017
18.60
19.37
18.55
19.14
1,820,080
+0.47(+2.52%)
Nov 16, 2017
18.60
18.86
18.46
18.67
1,921,171
+0.20(+1.08%)
Nov 15, 2017
18.13
18.71
18.10
18.47
2,033,525
+0.20(+1.09%)
Nov 14, 2017
17.86
18.43
17.72
18.27
1,112,289
+0.31(+1.73%)
Nov 13, 2017
18.46
18.65
17.95
17.96
1,662,800
-0.50(-2.71%)
Nov 10, 2017
18.53
18.82
18.05
18.46
3,364,266
+0.10(+0.52%)
Nov 09, 2017
17.08
18.41
16.52
18.36
2,705,239
+0.84(+4.82%)
Nov 08, 2017
17.38
17.59
17.15
17.52
732,992
+0.08(+0.46%)
Nov 07, 2017
17.91
18.00
17.28
17.44
673,249
-0.49(-2.73%)
Nov 06, 2017
17.66
18.02
17.60
17.93
675,073
+0.28(+1.59%)
Nov 03, 2017
17.29
17.65
17.18
17.65
1,315,500
+0.37(+2.14%)
Nov 02, 2017
18.05
18.11
17.23
17.28
1,273,926
-0.74(-4.11%)
Nov 01, 2017
18.15
18.21
17.88
18.02
1,052,394
+0.00(+0.00%)
Oct 31, 2017
17.92
18.10
17.77
18.02
880,898
+0.23(+1.29%)
Oct 30, 2017
17.81
17.93
17.56
17.79
644,158
-0.10(-0.56%)
Oct 27, 2017
17.92
18.01
17.50
17.89
558,161
+0.02(+0.11%)
Oct 26, 2017
17.67
18.09
17.60
17.87
642,173
+0.31(+1.77%)
Oct 25, 2017
17.91
18.00
17.06
17.56
1,016,180
-0.50(-2.77%)
Oct 24, 2017
18.13
18.43
18.04
18.06
609,858
+0.03(+0.17%)
Oct 23, 2017
18.00
18.10
17.81
18.03
901,869
+0.13(+0.73%)
Oct 20, 2017
17.52
18.20
17.49
17.90
1,738,954
+0.58(+3.35%)
Oct 19, 2017
17.15
17.34
16.93
17.32
701,571
+0.11(+0.64%)
Oct 18, 2017
17.11
17.28
17.07
17.21
506,055
+0.09(+0.53%)
Oct 17, 2017
17.35
17.44
17.06
17.12
534,125
-0.25(-1.44%)
Oct 16, 2017
17.46
17.58
17.25
17.37
749,755
-0.02(-0.12%)
Oct 13, 2017
17.68
17.72
17.33
17.39
531,673
-0.29(-1.64%)
Oct 12, 2017
17.65
17.76
17.46
17.68
1,004,849
+0.05(+0.28%)
Oct 11, 2017
17.49
17.75
17.44
17.63
636,381
+0.16(+0.92%)
Oct 10, 2017
17.81
17.81
17.26
17.47
875,664
-0.24(-1.36%)
Oct 09, 2017
17.93
17.94
17.55
17.71
677,789
-0.22(-1.23%)
Oct 06, 2017
17.46
17.94
17.38
17.93
852,237
+0.44(+2.52%)
Oct 05, 2017
17.77
17.93
17.47
17.49
997,962
-0.23(-1.30%)
Oct 04, 2017
18.12
18.23
17.66
17.72
860,278
-0.29(-1.61%)
Oct 03, 2017
17.77
18.03
17.68
18.01
1,142,561
+0.27(+1.52%)
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
.