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 (%)
Sep 30, 2019
20.46
20.70
20.34
20.58
1,318,680
+0.19(+0.93%)
Sep 27, 2019
20.60
20.75
20.27
20.39
830,700
-0.16(-0.78%)
Sep 26, 2019
20.57
20.70
20.44
20.55
474,808
-0.13(-0.63%)
Sep 25, 2019
20.27
20.79
20.14
20.68
1,185,651
+0.44(+2.17%)
Sep 24, 2019
20.50
20.69
20.18
20.24
835,306
-0.17(-0.83%)
Sep 23, 2019
20.10
20.59
20.00
20.41
518,550
+0.15(+0.74%)
Sep 20, 2019
20.48
20.67
20.15
20.26
1,099,300
-0.30(-1.46%)
Sep 19, 2019
20.50
20.75
20.28
20.56
1,048,270
+0.07(+0.34%)
Sep 18, 2019
20.46
20.65
20.25
20.49
1,377,997
+0.15(+0.74%)
Sep 17, 2019
20.23
20.35
19.83
20.34
1,119,271
+0.11(+0.54%)
Sep 16, 2019
20.15
20.36
19.97
20.23
1,394,356
+0.04(+0.20%)
Sep 13, 2019
20.11
20.52
20.09
20.19
954,800
+0.20(+1.00%)
Sep 12, 2019
20.01
20.26
19.79
19.99
1,053,534
+0.04(+0.20%)
Sep 11, 2019
19.80
20.02
19.60
19.95
1,185,743
+0.19(+0.96%)
Sep 10, 2019
19.42
19.90
19.03
19.76
1,247,808
+0.33(+1.70%)
Sep 09, 2019
19.13
19.76
19.07
19.43
1,199,625
+0.36(+1.89%)
Sep 06, 2019
19.30
19.47
19.04
19.07
733,000
-0.14(-0.73%)
Sep 05, 2019
19.22
19.56
19.00
19.21
1,044,826
+0.15(+0.79%)
Sep 04, 2019
19.14
19.16
18.93
19.06
805,161
+0.13(+0.69%)
Sep 03, 2019
19.32
19.33
18.68
18.93
818,350
-0.52(-2.67%)
Aug 30, 2019
19.58
19.68
19.35
19.45
617,400
+0.00(+0.00%)
Aug 29, 2019
19.33
19.65
19.33
19.45
594,695
+0.30(+1.57%)
Aug 28, 2019
18.88
19.28
18.63
19.15
533,623
+0.28(+1.48%)
Aug 27, 2019
19.34
19.34
18.79
18.87
641,492
-0.34(-1.77%)
Aug 26, 2019
19.03
19.22
18.75
19.21
684,335
+0.39(+2.07%)
Aug 23, 2019
19.53
19.67
18.77
18.82
789,900
-0.79(-4.03%)
Aug 22, 2019
19.70
19.87
19.37
19.61
790,818
+0.00(+0.00%)
Aug 21, 2019
19.22
19.68
19.19
19.61
1,157,522
+0.49(+2.56%)
Aug 20, 2019
19.06
19.32
19.03
19.12
752,182
-0.02(-0.10%)
Aug 19, 2019
19.19
19.39
19.13
19.14
671,033
+0.21(+1.11%)
Aug 16, 2019
18.86
19.06
18.72
18.93
970,300
+0.21(+1.12%)
Aug 15, 2019
18.78
18.95
18.48
18.72
865,444
+0.02(+0.11%)
Aug 14, 2019
18.88
19.12
18.61
18.70
1,488,395
-0.51(-2.65%)
Aug 13, 2019
19.54
19.84
19.17
19.21
1,672,239
-0.45(-2.29%)
Aug 12, 2019
20.02
20.06
19.59
19.66
1,084,013
-0.49(-2.43%)
Aug 09, 2019
20.12
20.27
19.82
20.15
1,139,500
+0.03(+0.15%)
Aug 08, 2019
19.63
20.30
19.57
20.12
1,894,954
+0.49(+2.50%)
Aug 07, 2019
18.67
19.66
18.56
19.63
2,174,174
+0.65(+3.42%)
Aug 06, 2019
19.11
19.30
18.64
18.98
2,055,049
+0.08(+0.42%)
Aug 05, 2019
18.88
19.25
18.58
18.90
2,016,340
+0.03(+0.16%)
Aug 02, 2019
17.96
18.91
17.41
18.87
3,616,200
+2.07(+12.32%)
Aug 01, 2019
17.18
17.51
16.74
16.80
1,589,983
-0.38(-2.21%)
Jul 31, 2019
17.43
17.51
17.02
17.18
1,463,655
-0.22(-1.26%)
Jul 30, 2019
16.78
17.40
16.72
17.40
1,273,726
+0.53(+3.14%)
Jul 29, 2019
17.38
17.55
16.74
16.87
951,896
-0.47(-2.71%)
Jul 26, 2019
17.32
17.48
17.11
17.34
757,600
-0.03(-0.17%)
Jul 25, 2019
17.29
17.63
17.16
17.37
1,231,508
+0.14(+0.81%)
Jul 24, 2019
16.50
17.27
16.50
17.23
924,412
+0.64(+3.86%)
Jul 23, 2019
16.33
16.59
16.19
16.59
694,116
+0.39(+2.41%)
Jul 22, 2019
16.41
16.49
16.06
16.20
584,415
-0.15(-0.92%)
Jul 19, 2019
16.50
16.67
16.13
16.35
634,800
-0.18(-1.09%)
Jul 18, 2019
16.55
16.61
16.24
16.53
718,000
+0.02(+0.12%)
Jul 17, 2019
16.97
17.04
16.48
16.51
673,927
-0.38(-2.25%)
Jul 16, 2019
16.88
17.09
16.78
16.89
551,104
+0.05(+0.30%)
Jul 15, 2019
17.06
17.12
16.69
16.84
723,052
-0.17(-1.00%)
Jul 12, 2019
17.01
17.22
16.84
17.01
1,059,600
+0.11(+0.65%)
Jul 11, 2019
16.83
17.02
16.67
16.90
885,425
+0.06(+0.36%)
Jul 10, 2019
16.87
17.00
16.66
16.84
821,601
+0.09(+0.54%)
Jul 09, 2019
16.89
17.05
16.61
16.75
754,955
-0.29(-1.70%)
Jul 08, 2019
17.02
17.22
16.90
17.04
681,010
+0.07(+0.41%)
Jul 05, 2019
16.84
17.00
16.71
16.97
876,800
+0.01(+0.06%)
Jul 03, 2019
17.04
17.15
16.79
16.96
360,300
-0.02(-0.12%)
Jul 02, 2019
16.94
16.99
16.73
16.98
538,815
+0.09(+0.53%)
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
.