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 (%)
Mar 31, 2008
7.000
7.380
6.910
7.260
117,845
+0.30(+4.31%)
Mar 28, 2008
7.450
7.450
6.950
6.960
146,517
-0.46(-6.20%)
Mar 27, 2008
7.390
7.440
7.250
7.420
142,111
+0.02(+0.27%)
Mar 26, 2008
7.370
7.400
7.210
7.400
118,992
+0.00(+0.00%)
Mar 25, 2008
7.460
7.530
7.200
7.400
179,636
-0.06(-0.80%)
Mar 24, 2008
7.360
7.600
7.250
7.460
261,905
+0.13(+1.77%)
Mar 21, 2008
7.180
7.460
6.790
7.330
306,079
+0.00(+0.00%)
Mar 20, 2008
7.180
7.460
6.790
7.330
306,079
+0.52(+7.64%)
Mar 19, 2008
7.110
7.310
6.800
6.810
55,649
-0.34(-4.76%)
Mar 18, 2008
6.870
7.170
6.710
7.150
167,205
+0.43(+6.40%)
Mar 17, 2008
6.950
6.950
6.640
6.720
101,348
-0.15(-2.18%)
Mar 14, 2008
7.120
7.120
6.726
6.870
120,553
-0.20(-2.83%)
Mar 13, 2008
6.760
7.100
6.650
7.070
67,913
+0.26(+3.82%)
Mar 12, 2008
6.820
7.100
6.710
6.810
107,161
-0.03(-0.44%)
Mar 11, 2008
6.610
6.850
6.380
6.840
104,092
+0.42(+6.54%)
Mar 10, 2008
6.620
6.620
6.390
6.420
206,058
-0.14(-2.13%)
Mar 07, 2008
6.450
6.620
6.390
6.560
130,823
+0.18(+2.82%)
Mar 06, 2008
6.580
6.640
6.380
6.380
217,297
-0.25(-3.77%)
Mar 05, 2008
6.640
6.930
6.600
6.630
97,023
+0.08(+1.22%)
Mar 04, 2008
6.370
6.620
6.330
6.550
241,847
+0.14(+2.18%)
Mar 03, 2008
6.720
6.810
6.390
6.410
199,806
-0.22(-3.32%)
Feb 29, 2008
6.960
7.070
6.600
6.630
153,140
-0.44(-6.22%)
Feb 28, 2008
6.830
7.230
6.830
7.070
215,410
+0.15(+2.17%)
Feb 27, 2008
6.620
7.030
6.615
6.920
150,011
+0.22(+3.28%)
Feb 26, 2008
6.500
6.750
6.500
6.700
135,895
+0.18(+2.76%)
Feb 25, 2008
6.430
6.595
6.360
6.520
373,496
+0.07(+1.09%)
Feb 22, 2008
6.930
6.940
6.350
6.450
379,280
-0.45(-6.52%)
Feb 21, 2008
7.450
8.020
6.870
6.900
302,498
-0.20(-2.82%)
Feb 20, 2008
6.830
7.190
6.830
7.100
308,622
+0.12(+1.72%)
Feb 19, 2008
6.620
7.050
6.620
6.980
163,426
+0.41(+6.24%)
Feb 18, 2008
6.620
6.679
6.370
6.570
259,658
+0.00(+0.00%)
Feb 15, 2008
6.620
6.679
6.370
6.570
259,658
-0.13(-1.94%)
Feb 14, 2008
6.970
7.210
6.650
6.700
286,789
-0.17(-2.47%)
Feb 13, 2008
7.200
7.270
6.810
6.870
266,656
-0.13(-1.86%)
Feb 12, 2008
7.210
7.370
6.990
7.000
131,128
-0.19(-2.64%)
Feb 11, 2008
7.110
7.330
6.740
7.190
403,913
-0.15(-2.04%)
Feb 08, 2008
7.440
7.690
7.270
7.340
200,926
-0.12(-1.61%)
Feb 07, 2008
7.600
7.840
7.400
7.460
114,984
-0.15(-1.97%)
Feb 06, 2008
7.510
7.870
7.460
7.610
185,233
+0.18(+2.42%)
Feb 05, 2008
7.800
8.000
7.390
7.430
200,285
-0.54(-6.78%)
Feb 04, 2008
8.170
8.180
7.760
7.970
338,099
-0.17(-2.09%)
Feb 01, 2008
8.070
8.170
7.650
8.140
373,379
+0.14(+1.75%)
Jan 31, 2008
7.060
8.130
6.670
8.000
518,670
+0.80(+11.11%)
Jan 30, 2008
6.740
7.490
6.680
7.200
878,283
+0.60(+9.09%)
Jan 29, 2008
6.700
7.000
6.400
6.600
411,592
-0.06(-0.90%)
Jan 28, 2008
6.500
6.700
6.420
6.660
124,041
+0.16(+2.46%)
Jan 25, 2008
6.700
6.890
6.400
6.500
215,816
-0.09(-1.37%)
Jan 24, 2008
6.400
6.650
6.130
6.590
604,100
+0.24(+3.78%)
Jan 23, 2008
6.010
6.470
5.902
6.350
338,636
+0.32(+5.31%)
Jan 22, 2008
5.900
6.350
5.720
6.030
257,293
+0.03(+0.50%)
Jan 21, 2008
5.970
6.230
5.850
6.000
138,548
+0.00(+0.00%)
Jan 18, 2008
5.970
6.230
5.850
6.000
138,548
+0.03(+0.50%)
Jan 17, 2008
6.420
6.520
5.920
5.970
242,601
-0.41(-6.43%)
Jan 16, 2008
6.010
6.470
5.990
6.380
175,580
+0.32(+5.28%)
Jan 15, 2008
6.180
6.280
6.040
6.060
62,880
-0.22(-3.50%)
Jan 14, 2008
6.200
6.290
6.040
6.280
175,267
+0.17(+2.78%)
Jan 11, 2008
6.210
6.220
6.000
6.110
230,710
-0.17(-2.71%)
Jan 10, 2008
6.020
6.530
6.020
6.280
370,768
+0.14(+2.28%)
Jan 09, 2008
6.430
6.510
5.990
6.140
243,234
-0.32(-4.95%)
Jan 08, 2008
6.660
6.870
6.380
6.460
261,182
-0.16(-2.42%)
Jan 07, 2008
6.410
6.820
6.300
6.620
289,404
+0.26(+4.09%)
Jan 04, 2008
6.490
6.610
6.350
6.360
331,884
-0.14(-2.15%)
Jan 03, 2008
7.020
7.210
6.500
6.500
224,318
-0.53(-7.54%)
Jan 02, 2008
7.240
7.669
6.930
7.030
220,950
-0.19(-2.63%)
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
.