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 (%)
Jun 30, 2008
5.870
5.900
5.050
5.310
241,387
-0.48(-8.29%)
Jun 27, 2008
6.000
6.060
5.784
5.790
424,548
-0.24(-3.98%)
Jun 26, 2008
6.160
6.220
5.660
6.030
36,023
-0.16(-2.58%)
Jun 25, 2008
5.900
6.260
5.700
6.190
190,250
+0.28(+4.74%)
Jun 24, 2008
6.310
6.310
5.890
5.910
96,107
-0.33(-5.29%)
Jun 23, 2008
6.530
6.530
6.080
6.240
88,299
-0.22(-3.41%)
Jun 20, 2008
6.470
6.700
6.400
6.460
106,760
-0.03(-0.46%)
Jun 19, 2008
6.610
6.610
6.480
6.490
88,588
-0.12(-1.82%)
Jun 18, 2008
6.650
6.840
6.560
6.610
47,466
-0.08(-1.20%)
Jun 17, 2008
6.830
6.920
6.680
6.690
64,680
-0.12(-1.76%)
Jun 16, 2008
6.770
6.850
6.700
6.810
49,286
-0.05(-0.73%)
Jun 13, 2008
6.810
7.000
6.690
6.860
54,160
+0.10(+1.48%)
Jun 12, 2008
6.840
7.050
6.670
6.760
139,616
-0.03(-0.44%)
Jun 11, 2008
6.790
7.020
6.730
6.790
175,168
-0.03(-0.44%)
Jun 10, 2008
6.780
6.930
6.680
6.820
74,179
-0.12(-1.73%)
Jun 09, 2008
7.090
7.180
6.810
6.940
76,030
-0.06(-0.86%)
Jun 06, 2008
7.060
7.220
6.920
7.000
188,638
-0.14(-1.96%)
Jun 05, 2008
7.000
7.250
7.000
7.140
72,366
+0.14(+2.00%)
Jun 04, 2008
7.300
7.410
6.990
7.000
170,410
-0.36(-4.89%)
Jun 03, 2008
7.170
7.640
7.170
7.360
145,145
+0.25(+3.52%)
Jun 02, 2008
7.290
7.390
6.970
7.110
66,531
-0.21(-2.87%)
May 30, 2008
7.400
7.430
7.100
7.320
96,247
-0.06(-0.81%)
May 29, 2008
7.230
7.410
7.200
7.380
70,513
+0.14(+1.93%)
May 28, 2008
7.450
7.450
7.190
7.240
56,402
-0.14(-1.90%)
May 27, 2008
7.000
7.430
7.000
7.380
51,836
+0.39(+5.58%)
May 26, 2008
7.140
7.480
6.970
6.990
144,378
+0.00(+0.00%)
May 23, 2008
7.140
7.480
6.970
6.990
144,378
-0.16(-2.24%)
May 22, 2008
7.350
7.490
7.000
7.150
240,955
-0.20(-2.72%)
May 21, 2008
7.310
7.370
7.170
7.350
170,479
+0.05(+0.68%)
May 20, 2008
7.230
7.470
7.070
7.300
134,492
+0.01(+0.14%)
May 19, 2008
7.600
7.620
7.160
7.290
156,167
-0.19(-2.54%)
May 16, 2008
7.550
7.570
7.380
7.480
96,437
+0.05(+0.67%)
May 15, 2008
7.330
7.440
7.220
7.430
153,558
+0.09(+1.23%)
May 14, 2008
7.020
7.460
7.020
7.340
186,442
+0.32(+4.56%)
May 13, 2008
7.050
7.150
7.020
7.020
94,813
+0.03(+0.43%)
May 12, 2008
6.780
7.100
6.780
6.990
115,931
+0.25(+3.71%)
May 09, 2008
6.550
6.740
6.510
6.740
29,413
+0.20(+3.06%)
May 08, 2008
6.600
6.770
6.510
6.540
58,560
-0.09(-1.36%)
May 07, 2008
6.780
6.980
6.610
6.630
72,831
-0.13(-1.92%)
May 06, 2008
6.840
7.060
6.650
6.760
168,979
-0.04(-0.59%)
May 05, 2008
7.000
7.050
6.750
6.800
177,416
-0.16(-2.30%)
May 02, 2008
7.280
7.280
6.950
6.960
174,448
-0.09(-1.28%)
May 01, 2008
6.670
7.100
6.620
7.050
151,859
+0.46(+6.98%)
Apr 30, 2008
6.760
6.970
6.550
6.590
113,501
-0.17(-2.51%)
Apr 29, 2008
6.970
7.250
6.750
6.760
92,252
-0.20(-2.87%)
Apr 28, 2008
7.000
7.250
6.850
6.960
164,216
-0.04(-0.57%)
Apr 25, 2008
6.820
7.110
6.800
7.000
226,717
-0.05(-0.71%)
Apr 24, 2008
6.940
7.160
6.920
7.050
154,987
+0.05(+0.71%)
Apr 23, 2008
7.180
7.350
6.900
7.000
108,782
-0.19(-2.64%)
Apr 22, 2008
7.350
7.350
7.040
7.190
191,883
-0.27(-3.62%)
Apr 21, 2008
7.600
7.600
7.400
7.460
135,081
-0.19(-2.48%)
Apr 18, 2008
7.440
7.670
7.290
7.650
211,669
+0.36(+4.94%)
Apr 17, 2008
7.030
7.350
7.030
7.290
207,808
+0.25(+3.55%)
Apr 16, 2008
7.000
7.160
6.800
7.040
81,375
+0.08(+1.15%)
Apr 15, 2008
7.030
7.110
6.850
6.960
35,765
-0.04(-0.57%)
Apr 14, 2008
7.040
7.060
6.954
7.000
25,965
-0.01(-0.14%)
Apr 11, 2008
7.130
7.410
6.990
7.010
99,079
-0.48(-6.41%)
Apr 10, 2008
7.270
7.590
7.190
7.490
67,394
+0.23(+3.17%)
Apr 09, 2008
7.000
7.450
7.000
7.260
160,113
+0.24(+3.42%)
Apr 08, 2008
6.930
7.040
6.710
7.020
198,613
+0.06(+0.86%)
Apr 07, 2008
7.130
7.140
6.960
6.960
68,045
-0.13(-1.83%)
Apr 04, 2008
7.280
7.640
7.090
7.090
79,154
-0.20(-2.74%)
Apr 03, 2008
7.170
7.440
7.130
7.290
48,732
+0.07(+0.97%)
Apr 02, 2008
7.730
7.730
7.190
7.220
109,186
-0.36(-4.75%)
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
.