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 (%)
Feb 28, 2019
13.79
13.96
13.60
13.93
1,150,475
+0.20(+1.46%)
Feb 27, 2019
13.95
14.01
13.60
13.73
1,069,366
-0.24(-1.72%)
Feb 26, 2019
13.94
14.21
13.79
13.97
1,454,417
-0.02(-0.14%)
Feb 25, 2019
14.26
14.52
13.99
13.99
1,037,068
-0.20(-1.41%)
Feb 22, 2019
13.87
14.19
13.80
14.19
1,194,100
+0.34(+2.45%)
Feb 21, 2019
13.80
13.98
13.72
13.85
1,246,155
+0.06(+0.44%)
Feb 20, 2019
14.10
14.17
13.66
13.79
1,920,387
-0.34(-2.41%)
Feb 19, 2019
13.60
14.32
13.54
14.13
2,016,950
+0.51(+3.74%)
Feb 15, 2019
13.58
13.84
13.48
13.62
1,116,700
+0.10(+0.74%)
Feb 14, 2019
13.41
13.61
13.20
13.52
1,210,723
-0.04(-0.29%)
Feb 13, 2019
13.59
13.68
13.40
13.56
743,516
-0.03(-0.22%)
Feb 12, 2019
13.15
13.61
12.97
13.59
1,427,901
+0.54(+4.14%)
Feb 11, 2019
12.80
13.17
12.74
13.05
612,783
+0.26(+2.03%)
Feb 08, 2019
12.97
13.00
12.64
12.79
1,122,900
-0.23(-1.77%)
Feb 07, 2019
13.29
13.42
12.98
13.02
506,044
-0.28(-2.11%)
Feb 06, 2019
13.52
13.64
13.28
13.30
783,964
-0.22(-1.63%)
Feb 05, 2019
13.43
13.56
13.28
13.52
652,618
+0.10(+0.75%)
Feb 04, 2019
13.32
13.42
13.21
13.42
596,177
+0.11(+0.83%)
Feb 01, 2019
13.19
13.36
13.10
13.31
748,900
+0.09(+0.68%)
Jan 31, 2019
12.97
13.45
12.84
13.22
786,992
+0.24(+1.85%)
Jan 30, 2019
12.91
12.99
12.62
12.98
358,204
+0.19(+1.49%)
Jan 29, 2019
12.78
12.87
12.46
12.79
419,639
+0.00(+0.00%)
Jan 28, 2019
12.51
12.98
12.51
12.79
523,148
+0.10(+0.79%)
Jan 25, 2019
12.75
13.12
12.67
12.69
532,500
+0.09(+0.71%)
Jan 24, 2019
12.09
12.62
11.96
12.60
463,203
+0.50(+4.13%)
Jan 23, 2019
12.46
12.49
12.02
12.10
400,564
-0.27(-2.18%)
Jan 22, 2019
12.46
12.59
12.18
12.37
911,244
-0.15(-1.20%)
Jan 18, 2019
12.58
12.84
12.47
12.52
659,600
+0.02(+0.16%)
Jan 17, 2019
12.12
12.63
12.12
12.50
826,334
+0.35(+2.88%)
Jan 16, 2019
12.22
12.45
12.10
12.15
588,166
-0.06(-0.49%)
Jan 15, 2019
12.29
12.55
11.91
12.21
848,186
-0.19(-1.53%)
Jan 14, 2019
12.33
12.62
12.33
12.40
861,405
-0.02(-0.16%)
Jan 11, 2019
12.01
12.54
12.00
12.42
866,600
+0.02(+0.16%)
Jan 10, 2019
12.53
12.70
12.28
12.40
1,323,385
-0.53(-4.10%)
Jan 09, 2019
12.65
12.94
12.40
12.93
752,842
+0.34(+2.70%)
Jan 08, 2019
12.60
12.79
12.40
12.59
1,138,964
+0.09(+0.72%)
Jan 07, 2019
12.04
12.53
11.80
12.50
1,100,520
+0.40(+3.31%)
Jan 04, 2019
11.72
12.14
11.68
12.10
771,100
+0.62(+5.40%)
Jan 03, 2019
11.37
11.74
11.20
11.48
1,038,589
-0.03(-0.26%)
Jan 02, 2019
10.66
11.56
10.56
11.51
1,373,925
+0.60(+5.50%)
Dec 31, 2018
10.99
11.03
10.55
10.91
1,061,800
-0.03(-0.27%)
Dec 28, 2018
10.95
11.12
10.61
10.94
1,395,100
+0.02(+0.18%)
Dec 27, 2018
10.58
11.00
10.55
10.92
766,554
+0.12(+1.11%)
Dec 26, 2018
10.34
10.82
10.15
10.80
1,066,134
+0.57(+5.57%)
Dec 24, 2018
10.62
10.64
10.18
10.23
584,500
-0.51(-4.75%)
Dec 21, 2018
11.03
11.12
10.57
10.74
2,006,200
-0.23(-2.10%)
Dec 20, 2018
11.16
11.42
10.82
10.97
1,680,154
-0.39(-3.43%)
Dec 19, 2018
11.34
11.95
11.34
11.36
2,188,412
-0.04(-0.35%)
Dec 18, 2018
11.02
11.48
10.90
11.40
1,876,956
+0.52(+4.78%)
Dec 17, 2018
10.87
11.28
10.75
10.88
2,047,154
-0.10(-0.91%)
Dec 14, 2018
10.96
11.52
10.85
10.98
2,629,800
-0.18(-1.61%)
Dec 13, 2018
11.59
11.64
11.16
11.16
1,074,759
-0.17(-1.50%)
Dec 12, 2018
11.53
11.68
11.31
11.33
920,742
-0.08(-0.70%)
Dec 11, 2018
11.79
11.93
11.29
11.41
1,035,252
-0.16(-1.38%)
Dec 10, 2018
12.00
12.23
11.48
11.57
1,328,135
-0.47(-3.90%)
Dec 07, 2018
12.39
12.82
12.01
12.04
1,246,000
-0.46(-3.64%)
Dec 06, 2018
11.98
12.73
11.90
12.49
1,418,957
+0.25(+2.04%)
Dec 04, 2018
13.64
13.96
12.24
12.24
2,404,300
-2.04(-14.25%)
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
.