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, 2016
11.89
12.02
11.62
11.76
1,200,861
-0.02(-0.17%)
May 27, 2016
11.66
11.78
11.78
11.78
2,201,200
+0.14(+1.20%)
May 26, 2016
11.91
12.02
11.47
11.64
2,515,743
-0.24(-2.02%)
May 25, 2016
12.03
12.26
11.80
11.88
2,042,808
-0.07(-0.59%)
May 24, 2016
11.84
12.03
11.65
11.95
1,397,950
+0.19(+1.62%)
May 23, 2016
11.54
11.99
11.44
11.76
1,808,133
+0.12(+1.03%)
May 20, 2016
11.53
11.73
11.16
11.64
1,569,673
+0.20(+1.75%)
May 19, 2016
10.66
11.49
10.64
11.44
9,466,099
+0.51(+4.67%)
May 18, 2016
11.12
11.33
10.82
10.93
1,640,581
-0.24(-2.15%)
May 17, 2016
11.09
11.44
10.64
11.17
1,557,690
+0.11(+0.99%)
May 16, 2016
11.34
11.38
11.04
11.06
1,968,467
-0.18(-1.60%)
May 13, 2016
11.41
11.62
11.21
11.24
1,925,067
-0.26(-2.26%)
May 12, 2016
11.60
11.75
11.39
11.50
1,136,266
-0.03(-0.26%)
May 11, 2016
11.30
11.83
11.17
11.53
1,415,621
+0.17(+1.50%)
May 10, 2016
11.16
11.39
11.05
11.36
1,407,632
+0.24(+2.16%)
May 09, 2016
10.86
11.44
10.86
11.12
1,869,639
+0.26(+2.39%)
May 06, 2016
11.48
11.61
10.17
10.86
3,084,299
-0.43(-3.81%)
May 05, 2016
11.17
11.53
11.08
11.29
1,713,510
+0.16(+1.44%)
May 04, 2016
10.90
11.33
10.83
11.13
1,119,727
+0.15(+1.37%)
May 03, 2016
11.32
11.36
10.90
10.98
1,646,937
-0.46(-4.02%)
May 02, 2016
11.15
11.46
10.94
11.44
981,606
+0.35(+3.16%)
Apr 29, 2016
11.38
11.39
10.82
11.09
1,548,799
-0.31(-2.72%)
Apr 28, 2016
11.92
12.02
11.34
11.40
940,043
-0.63(-5.24%)
Apr 27, 2016
12.09
12.17
11.97
12.03
900,412
-0.11(-0.91%)
Apr 26, 2016
12.23
12.28
11.94
12.14
917,635
-0.07(-0.57%)
Apr 25, 2016
12.38
12.59
12.09
12.21
500,634
-0.19(-1.53%)
Apr 22, 2016
12.35
12.57
12.34
12.40
1,061,486
+0.10(+0.81%)
Apr 21, 2016
12.30
12.77
12.28
12.30
886,519
+0.10(+0.82%)
Apr 20, 2016
11.94
12.50
11.94
12.20
846,196
+0.18(+1.50%)
Apr 19, 2016
12.12
12.17
11.91
12.02
648,183
-0.08(-0.66%)
Apr 18, 2016
11.99
12.32
11.85
12.10
535,939
+0.07(+0.58%)
Apr 15, 2016
11.90
12.19
11.80
12.03
949,455
+0.14(+1.18%)
Apr 14, 2016
11.97
12.01
11.76
11.89
882,147
-0.09(-0.75%)
Apr 13, 2016
11.84
12.07
11.71
11.98
862,024
+0.27(+2.31%)
Apr 12, 2016
11.89
12.04
11.63
11.71
847,822
-0.15(-1.26%)
Apr 11, 2016
11.76
12.19
11.66
11.86
1,074,113
+0.20(+1.72%)
Apr 08, 2016
11.72
11.89
11.34
11.66
692,168
+0.11(+0.95%)
Apr 07, 2016
11.58
11.84
11.36
11.55
1,108,723
-0.18(-1.53%)
Apr 06, 2016
11.33
11.80
11.23
11.73
1,063,357
+0.45(+3.99%)
Apr 05, 2016
10.92
11.33
10.76
11.28
832,784
+0.20(+1.81%)
Apr 04, 2016
11.41
11.51
11.03
11.08
963,683
-0.33(-2.89%)
Apr 01, 2016
11.07
11.50
10.96
11.41
1,110,659
+0.14(+1.24%)
Mar 31, 2016
10.65
11.34
10.61
11.27
1,733,777
+0.63(+5.92%)
Mar 30, 2016
10.79
10.85
10.50
10.64
1,122,087
-0.03(-0.28%)
Mar 29, 2016
10.24
10.87
10.18
10.67
1,595,230
+0.38(+3.69%)
Mar 28, 2016
10.16
10.37
9.920
10.29
748,926
+0.15(+1.48%)
Mar 24, 2016
10.12
10.14
10.14
10.14
561,200
-0.08(-0.78%)
Mar 23, 2016
10.09
10.45
10.09
10.22
2,053,123
+0.11(+1.09%)
Mar 22, 2016
9.840
10.19
9.760
10.11
673,874
+0.21(+2.12%)
Mar 21, 2016
10.08
10.26
9.860
9.900
663,253
-0.21(-2.08%)
Mar 18, 2016
10.08
10.38
9.990
10.11
2,111,803
+0.10(+1.00%)
Mar 17, 2016
9.620
10.06
9.590
10.01
638,584
+0.30(+3.09%)
Mar 16, 2016
9.310
9.750
9.260
9.710
1,388,465
+0.36(+3.85%)
Mar 15, 2016
9.900
10.01
9.290
9.350
780,811
-0.64(-6.41%)
Mar 14, 2016
9.660
10.01
9.590
9.990
1,162,827
+0.30(+3.10%)
Mar 11, 2016
9.380
9.705
9.050
9.690
697,524
+0.43(+4.64%)
Mar 10, 2016
9.510
9.580
9.070
9.260
774,227
-0.17(-1.80%)
Mar 09, 2016
9.780
9.910
9.270
9.430
1,070,103
-0.31(-3.18%)
Mar 08, 2016
9.910
10.04
9.630
9.740
1,586,002
-0.26(-2.60%)
Mar 07, 2016
9.650
10.04
9.650
10.00
2,222,155
+0.21(+2.15%)
Mar 04, 2016
9.020
10.20
8.840
9.790
4,879,213
+1.14(+13.18%)
Mar 03, 2016
8.640
8.700
8.290
8.650
1,498,673
+0.02(+0.23%)
Mar 02, 2016
8.550
8.680
8.310
8.630
1,809,438
+0.14(+1.65%)
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
.