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 29, 2009
4.130
4.200
3.910
4.110
101,146
+0.10(+2.49%)
May 28, 2009
3.750
4.040
3.690
4.010
91,467
+0.29(+7.80%)
May 27, 2009
3.590
3.890
3.590
3.720
63,095
+0.20(+5.68%)
May 26, 2009
3.120
3.550
3.010
3.520
71,762
+0.40(+12.82%)
May 22, 2009
3.030
3.260
3.020
3.120
39,805
+0.20(+6.85%)
May 21, 2009
3.180
3.190
2.810
2.920
110,848
-0.35(-10.70%)
May 20, 2009
3.130
3.270
3.100
3.270
132,194
+0.19(+6.17%)
May 19, 2009
3.180
3.200
2.940
3.080
676,669
-0.02(-0.65%)
May 18, 2009
2.850
3.160
2.810
3.100
139,187
+0.25(+8.77%)
May 15, 2009
3.000
3.000
2.830
2.850
153,310
-0.16(-5.32%)
May 14, 2009
2.400
3.600
2.130
3.010
213,656
+0.76(+33.78%)
May 13, 2009
3.100
3.120
2.220
2.250
144,340
-0.95(-29.69%)
May 12, 2009
3.330
3.330
3.040
3.200
46,600
-0.07(-2.14%)
May 11, 2009
3.380
3.540
3.270
3.270
65,222
-0.17(-4.94%)
May 08, 2009
4.130
4.210
3.190
3.440
180,128
-0.55(-13.78%)
May 07, 2009
4.280
4.430
3.990
3.990
83,779
-0.12(-2.92%)
May 06, 2009
3.780
4.170
3.690
4.110
111,134
+0.42(+11.38%)
May 05, 2009
3.470
3.940
3.470
3.690
89,457
+0.19(+5.43%)
May 04, 2009
3.450
3.510
3.260
3.500
73,148
+0.28(+8.70%)
May 01, 2009
3.360
3.460
3.200
3.220
43,677
-0.09(-2.72%)
Apr 30, 2009
3.170
3.450
3.060
3.310
116,842
+0.16(+5.08%)
Apr 29, 2009
2.930
3.210
2.910
3.150
108,183
+0.26(+9.00%)
Apr 28, 2009
2.840
2.940
2.830
2.890
202,927
-0.03(-1.03%)
Apr 27, 2009
3.000
3.080
2.750
2.920
71,923
-0.17(-5.50%)
Apr 24, 2009
2.660
3.210
2.660
3.090
267,930
+0.35(+12.77%)
Apr 23, 2009
2.340
3.070
2.280
2.740
89,291
+0.42(+18.10%)
Apr 22, 2009
2.370
2.540
2.230
2.320
205,743
-0.08(-3.33%)
Apr 21, 2009
2.250
2.450
2.250
2.400
131,813
+0.22(+10.09%)
Apr 20, 2009
2.100
2.370
2.100
2.180
36,917
+0.02(+0.93%)
Apr 17, 2009
2.390
2.500
2.080
2.160
81,033
-0.18(-7.69%)
Apr 16, 2009
2.270
2.540
2.270
2.340
84,485
+0.10(+4.46%)
Apr 15, 2009
2.370
2.540
2.010
2.240
95,814
-0.17(-7.05%)
Apr 14, 2009
2.530
2.780
2.400
2.410
46,843
-0.16(-6.23%)
Apr 13, 2009
2.240
2.610
2.240
2.570
50,012
+0.27(+11.74%)
Apr 09, 2009
2.140
2.320
2.140
2.300
54,294
+0.22(+10.58%)
Apr 08, 2009
2.050
2.100
1.985
2.080
32,604
+0.11(+5.58%)
Apr 07, 2009
1.960
2.080
1.940
1.970
152,619
-0.01(-0.51%)
Apr 06, 2009
1.890
2.000
1.890
1.980
37,885
+0.04(+2.06%)
Apr 03, 2009
1.970
2.046
1.930
1.940
16,859
+0.01(+0.52%)
Apr 02, 2009
2.190
2.200
1.930
1.930
233,686
-0.17(-8.10%)
Apr 01, 2009
2.120
2.200
2.070
2.100
18,044
+0.08(+3.96%)
Mar 31, 2009
1.850
2.200
1.838
2.020
151,852
+0.30(+17.44%)
Mar 30, 2009
1.920
1.976
1.720
1.720
29,058
-0.56(-24.56%)
Mar 26, 2009
2.490
2.490
2.210
2.280
52,100
-0.21(-8.43%)
Mar 25, 2009
2.170
2.490
2.170
2.490
46,088
+0.35(+16.36%)
Mar 24, 2009
2.420
2.450
2.140
2.140
54,919
-0.36(-14.40%)
Mar 23, 2009
2.400
2.500
2.350
2.500
103,822
+0.25(+11.11%)
Mar 20, 2009
2.070
2.500
1.790
2.250
156,693
+0.19(+9.22%)
Mar 19, 2009
1.900
2.060
1.810
2.060
49,998
-0.02(-0.96%)
Mar 18, 2009
1.810
2.080
1.670
2.080
62,166
+0.25(+13.66%)
Mar 17, 2009
1.970
1.990
1.760
1.830
46,088
-0.17(-8.50%)
Mar 16, 2009
1.920
2.000
1.690
2.000
56,079
+0.16(+8.70%)
Mar 13, 2009
1.810
2.000
1.550
1.840
72,675
+0.04(+2.22%)
Mar 12, 2009
1.380
1.830
1.230
1.800
89,316
+0.40(+28.57%)
Mar 11, 2009
1.060
1.410
0.8800
1.400
1,395,208
+0.40(+40.00%)
Mar 10, 2009
1.170
1.350
0.9900
1.000
120,259
-0.11(-9.91%)
Mar 09, 2009
1.270
1.320
1.110
1.110
23,851
-0.18(-13.95%)
Mar 06, 2009
1.230
1.420
1.170
1.290
61,683
+0.15(+13.16%)
Mar 05, 2009
1.500
1.560
1.120
1.140
75,183
-0.43(-27.39%)
Mar 04, 2009
1.620
1.840
1.410
1.570
63,800
+0.06(+3.97%)
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
.