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, 2020
22.17
23.47
22.01
22.71
2,870,600
-0.28(-1.22%)
Feb 27, 2020
22.71
24.20
22.41
22.99
1,946,327
-0.28(-1.20%)
Feb 26, 2020
24.71
24.75
23.25
23.27
2,013,423
-1.45(-5.87%)
Feb 25, 2020
26.79
26.79
24.66
24.72
2,502,320
-1.98(-7.42%)
Feb 24, 2020
26.28
27.39
25.82
26.70
1,739,384
+0.01(+0.04%)
Feb 21, 2020
26.43
28.30
24.35
26.69
3,923,300
-1.49(-5.29%)
Feb 20, 2020
27.95
28.43
27.59
28.18
1,855,951
+0.22(+0.79%)
Feb 19, 2020
27.49
28.38
27.49
27.96
1,339,751
+0.69(+2.53%)
Feb 18, 2020
27.15
27.52
26.88
27.27
963,003
+0.08(+0.29%)
Feb 14, 2020
27.53
27.84
26.94
27.19
1,200,900
-0.51(-1.84%)
Feb 13, 2020
26.64
27.82
26.57
27.70
1,807,900
+1.02(+3.82%)
Feb 12, 2020
25.67
26.76
25.64
26.68
1,428,253
+1.07(+4.18%)
Feb 11, 2020
25.17
25.69
25.08
25.61
1,572,659
+0.50(+1.99%)
Feb 10, 2020
24.48
25.14
24.46
25.11
957,521
+0.59(+2.39%)
Feb 07, 2020
25.06
25.19
24.36
24.52
721,100
-0.58(-2.29%)
Feb 06, 2020
26.15
26.26
25.10
25.10
986,572
-1.00(-3.83%)
Feb 05, 2020
25.68
26.22
25.45
26.10
1,141,407
+1.04(+4.15%)
Feb 04, 2020
24.95
25.27
24.63
25.06
977,591
+0.41(+1.68%)
Feb 03, 2020
24.95
25.29
24.56
24.64
1,507,520
-0.15(-0.60%)
Jan 31, 2020
26.01
26.21
24.55
24.80
1,676,400
-1.28(-4.93%)
Jan 30, 2020
26.20
26.43
25.80
26.08
616,166
-0.28(-1.06%)
Jan 29, 2020
27.07
27.14
26.06
26.36
706,039
-0.63(-2.33%)
Jan 28, 2020
26.54
27.11
26.50
26.99
815,061
+0.51(+1.95%)
Jan 27, 2020
25.79
26.74
25.65
26.48
1,419,612
+0.12(+0.47%)
Jan 24, 2020
27.01
27.22
26.14
26.35
785,200
-0.57(-2.12%)
Jan 23, 2020
26.94
27.13
26.53
26.92
1,395,814
+0.05(+0.19%)
Jan 22, 2020
27.24
27.39
26.85
26.87
839,197
-0.26(-0.96%)
Jan 21, 2020
26.85
27.23
26.72
27.13
1,055,148
+0.31(+1.16%)
Jan 17, 2020
27.25
27.50
26.79
26.82
1,268,600
-0.21(-0.78%)
Jan 16, 2020
27.28
27.58
26.96
27.03
643,112
-0.08(-0.30%)
Jan 15, 2020
26.45
27.12
26.41
27.11
1,124,450
+0.68(+2.57%)
Jan 14, 2020
26.60
26.73
26.29
26.43
1,117,143
-0.36(-1.34%)
Jan 13, 2020
26.51
26.93
26.51
26.79
1,011,211
+0.42(+1.59%)
Jan 10, 2020
26.38
26.62
26.10
26.37
804,800
+0.08(+0.30%)
Jan 09, 2020
26.29
26.58
26.20
26.29
853,895
+0.10(+0.38%)
Jan 08, 2020
26.00
26.62
25.94
26.19
963,112
+0.27(+1.04%)
Jan 07, 2020
25.63
26.29
25.63
25.92
1,049,322
+0.18(+0.70%)
Jan 06, 2020
25.48
25.77
25.09
25.74
1,297,004
+0.52(+2.06%)
Jan 03, 2020
25.00
25.46
24.96
25.22
1,019,200
-0.19(-0.75%)
Jan 02, 2020
25.59
25.65
25.07
25.41
1,151,452
+0.00(+0.00%)
Dec 31, 2019
25.43
25.66
25.31
25.41
735,900
-0.02(-0.08%)
Dec 30, 2019
25.51
25.57
25.06
25.43
603,356
-0.02(-0.08%)
Dec 27, 2019
25.49
25.63
25.19
25.45
666,900
+0.06(+0.24%)
Dec 26, 2019
25.23
25.51
25.01
25.39
818,168
-0.04(-0.16%)
Dec 24, 2019
24.90
25.45
24.81
25.43
325,100
+0.49(+1.96%)
Dec 23, 2019
25.11
25.25
24.89
24.94
843,398
+0.03(+0.12%)
Dec 20, 2019
25.03
25.18
24.75
24.91
1,644,700
+0.07(+0.28%)
Dec 19, 2019
25.19
25.29
24.71
24.84
1,232,585
-0.40(-1.58%)
Dec 18, 2019
25.61
25.76
25.09
25.24
3,018,666
-0.30(-1.17%)
Dec 17, 2019
25.37
25.84
25.37
25.54
1,171,473
+0.21(+0.83%)
Dec 16, 2019
25.52
25.79
25.29
25.33
1,030,700
-0.03(-0.12%)
Dec 13, 2019
25.36
25.65
25.13
25.36
1,236,100
+0.06(+0.24%)
Dec 12, 2019
25.87
26.07
25.29
25.30
880,061
-0.62(-2.39%)
Dec 11, 2019
25.66
25.98
25.61
25.92
882,115
+0.26(+0.99%)
Dec 10, 2019
25.79
25.79
25.54
25.66
714,260
-0.03(-0.10%)
Dec 09, 2019
25.27
25.78
25.10
25.69
1,134,711
+0.39(+1.54%)
Dec 06, 2019
25.87
26.00
25.15
25.30
1,265,700
-0.39(-1.52%)
Dec 05, 2019
25.33
25.72
25.30
25.69
1,467,101
+0.47(+1.86%)
Dec 04, 2019
25.41
25.56
25.12
25.22
1,467,250
+0.04(+0.16%)
Dec 03, 2019
24.82
25.30
24.64
25.18
834,799
+0.04(+0.16%)
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
.