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 (%)
May 31, 2006
20.88
21.24
20.28
20.76
414,203
+0.00(+0.00%)
May 30, 2006
20.13
20.97
19.72
20.76
120,280
+0.50(+2.47%)
May 26, 2006
20.87
20.97
19.69
20.26
231,313
-0.47(-2.27%)
May 25, 2006
20.30
20.86
19.75
20.73
56,871
+0.71(+3.55%)
May 24, 2006
19.99
20.41
19.52
20.02
122,646
+0.06(+0.30%)
May 23, 2006
20.23
20.90
19.86
19.96
219,234
-0.03(-0.15%)
May 22, 2006
19.72
20.30
19.48
19.99
333,184
+0.24(+1.22%)
May 19, 2006
20.32
20.46
19.52
19.75
185,019
-0.48(-2.37%)
May 18, 2006
20.20
20.75
20.10
20.23
183,409
-0.02(-0.10%)
May 17, 2006
20.32
20.50
19.96
20.25
307,584
-0.22(-1.07%)
May 16, 2006
21.44
21.80
20.25
20.47
361,045
-0.84(-3.94%)
May 15, 2006
21.90
22.45
21.10
21.31
148,435
-0.86(-3.88%)
May 12, 2006
22.57
22.75
21.91
22.17
167,144
-0.52(-2.29%)
May 11, 2006
23.14
23.50
22.59
22.69
146,188
-0.81(-3.45%)
May 10, 2006
23.68
24.08
23.17
23.50
307,280
-0.17(-0.72%)
May 09, 2006
23.94
24.25
23.47
23.67
119,778
-0.25(-1.05%)
May 08, 2006
23.25
24.00
22.75
23.92
206,246
+0.52(+2.22%)
May 05, 2006
22.72
23.59
22.72
23.40
76,424
+0.85(+3.77%)
May 04, 2006
22.77
23.48
22.42
22.55
300,205
-0.25(-1.10%)
May 03, 2006
21.78
23.51
21.78
22.80
244,637
+0.94(+4.30%)
May 02, 2006
22.05
22.55
21.41
21.86
238,126
-0.07(-0.32%)
May 01, 2006
21.63
22.94
21.63
21.93
289,032
+0.38(+1.76%)
Apr 28, 2006
21.30
22.00
21.06
21.55
387,300
+0.30(+1.41%)
Apr 27, 2006
23.88
23.88
21.25
21.25
1,022,194
-1.05(-4.71%)
Apr 26, 2006
24.00
24.42
21.56
22.30
643,424
-0.72(-3.13%)
Apr 25, 2006
23.80
24.00
22.90
23.02
121,521
-0.70(-2.95%)
Apr 24, 2006
23.79
23.96
23.54
23.72
112,658
-0.15(-0.63%)
Apr 21, 2006
24.33
24.33
23.75
23.87
44,615
-0.28(-1.16%)
Apr 20, 2006
24.74
24.74
23.55
24.15
99,526
-0.53(-2.15%)
Apr 19, 2006
24.94
24.94
24.52
24.68
52,115
-0.09(-0.36%)
Apr 18, 2006
23.80
24.94
23.66
24.77
151,104
+1.12(+4.74%)
Apr 17, 2006
23.48
23.80
23.22
23.65
122,184
+0.48(+2.07%)
Apr 13, 2006
23.18
23.40
23.07
23.17
91,180
-0.10(-0.43%)
Apr 12, 2006
23.15
23.41
22.93
23.27
41,658
+0.12(+0.52%)
Apr 11, 2006
23.21
23.46
22.77
23.15
120,924
+0.11(+0.48%)
Apr 10, 2006
22.44
23.41
22.32
23.04
118,976
+0.50(+2.22%)
Apr 07, 2006
22.76
23.02
22.42
22.54
35,949
-0.16(-0.70%)
Apr 06, 2006
22.45
22.97
22.45
22.70
111,112
+0.19(+0.84%)
Apr 05, 2006
22.42
22.77
22.30
22.51
102,419
+0.11(+0.49%)
Apr 04, 2006
22.67
22.76
22.30
22.40
80,303
-0.13(-0.58%)
Apr 03, 2006
22.60
22.86
22.20
22.53
102,680
-0.18(-0.79%)
Mar 31, 2006
22.83
22.95
22.16
22.71
109,612
-0.09(-0.39%)
Mar 30, 2006
22.74
23.00
22.50
22.80
107,749
+0.15(+0.66%)
Mar 29, 2006
22.89
23.05
22.51
22.65
49,205
-0.10(-0.44%)
Mar 28, 2006
22.66
23.20
22.50
22.75
54,227
-0.02(-0.09%)
Mar 27, 2006
22.70
22.98
22.49
22.77
49,089
+0.14(+0.62%)
Mar 24, 2006
23.40
23.40
22.62
22.63
24,700
-0.70(-3.00%)
Mar 23, 2006
23.17
23.50
23.00
23.33
40,200
+0.07(+0.30%)
Mar 22, 2006
22.67
23.43
22.40
23.26
69,400
+0.49(+2.15%)
Mar 21, 2006
22.74
23.30
22.45
22.77
50,695
-0.07(-0.31%)
Mar 20, 2006
22.69
22.98
22.50
22.84
35,440
-0.01(-0.04%)
Mar 17, 2006
23.16
23.25
22.59
22.85
135,472
-0.14(-0.61%)
Mar 16, 2006
23.75
23.75
22.56
22.99
99,756
-0.68(-2.87%)
Mar 15, 2006
23.18
23.69
23.11
23.67
84,511
+0.47(+2.03%)
Mar 14, 2006
22.31
23.38
22.17
23.20
92,256
+0.77(+3.43%)
Mar 13, 2006
23.04
23.08
22.25
22.43
141,611
-0.57(-2.48%)
Mar 10, 2006
23.75
23.75
22.62
23.00
159,826
-0.21(-0.90%)
Mar 09, 2006
23.97
24.02
23.03
23.21
85,777
-0.75(-3.13%)
Mar 08, 2006
23.93
24.00
22.70
23.96
112,958
-0.07(-0.29%)
Mar 07, 2006
24.30
24.39
24.02
24.03
162,474
-0.43(-1.76%)
Mar 06, 2006
24.31
24.89
23.98
24.46
73,428
+0.22(+0.91%)
Mar 03, 2006
24.51
24.95
24.15
24.24
98,479
-0.36(-1.46%)
Mar 02, 2006
24.29
24.76
24.29
24.60
170,634
+0.26(+1.07%)
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
.