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, 2020
32.23
33.21
32.15
32.62
2,241,675
+0.62(+1.94%)
Sep 29, 2020
32.26
32.52
31.95
32.00
1,381,027
-0.30(-0.91%)
Sep 28, 2020
31.44
32.38
31.32
32.30
1,937,728
+1.71(+5.57%)
Sep 25, 2020
29.65
30.75
29.58
30.59
1,449,900
+0.56(+1.86%)
Sep 24, 2020
29.60
30.80
29.26
30.03
1,416,989
+0.43(+1.45%)
Sep 23, 2020
30.85
31.01
29.33
29.60
2,215,077
-1.23(-3.99%)
Sep 22, 2020
30.22
30.88
29.73
30.83
1,760,222
+0.78(+2.60%)
Sep 21, 2020
30.63
30.90
29.47
30.05
3,043,610
-1.65(-5.22%)
Sep 18, 2020
32.46
32.55
31.11
31.70
4,349,700
-0.58(-1.78%)
Sep 17, 2020
32.43
33.11
31.95
32.28
3,866,869
-0.89(-2.68%)
Sep 16, 2020
33.05
33.45
32.41
33.17
3,125,436
+0.59(+1.81%)
Sep 15, 2020
33.05
33.17
32.49
32.58
2,062,377
-0.27(-0.82%)
Sep 14, 2020
32.25
33.00
31.85
32.85
2,454,174
+0.95(+2.98%)
Sep 11, 2020
31.38
32.10
31.15
31.90
3,014,700
+0.06(+0.19%)
Sep 10, 2020
31.15
31.85
30.95
31.84
5,508,749
+0.92(+2.98%)
Sep 09, 2020
30.11
31.24
29.92
30.92
2,680,165
+0.90(+3.00%)
Sep 08, 2020
29.43
31.24
29.00
30.02
3,347,511
+0.00(+0.00%)
Sep 04, 2020
30.66
30.70
28.43
30.02
3,040,000
-0.14(-0.46%)
Sep 03, 2020
30.85
31.24
29.91
30.16
3,582,191
-1.36(-4.31%)
Sep 02, 2020
31.05
31.56
30.08
31.52
3,015,681
+0.54(+1.74%)
Sep 01, 2020
30.37
31.27
30.01
30.98
3,612,273
+0.36(+1.18%)
Aug 31, 2020
31.48
31.74
30.48
30.62
3,599,543
-1.05(-3.32%)
Aug 28, 2020
31.21
32.47
30.89
31.67
8,813,900
+1.43(+4.73%)
Aug 27, 2020
30.00
30.77
28.96
30.24
11,564,202
+2.33(+8.35%)
Aug 26, 2020
28.02
28.19
27.65
27.91
666,861
-0.12(-0.43%)
Aug 25, 2020
28.86
28.86
27.63
28.03
747,871
-0.10(-0.36%)
Aug 24, 2020
29.02
29.29
27.75
28.13
1,425,152
-0.48(-1.69%)
Aug 21, 2020
28.10
28.64
27.95
28.61
1,297,700
+0.44(+1.58%)
Aug 20, 2020
28.51
28.67
27.94
28.17
1,724,586
-0.64(-2.22%)
Aug 19, 2020
29.39
29.58
28.72
28.81
1,494,024
-0.68(-2.31%)
Aug 18, 2020
30.04
30.23
29.24
29.49
2,158,977
-0.53(-1.77%)
Aug 17, 2020
30.30
30.92
29.82
30.02
2,804,914
-0.25(-0.83%)
Aug 14, 2020
31.09
31.69
29.91
30.27
20,624,098
-1.11(-3.54%)
Aug 13, 2020
30.36
31.98
30.13
31.38
6,954,951
+1.02(+3.36%)
Aug 12, 2020
30.84
31.18
29.15
30.36
7,464,941
+3.30(+12.20%)
Aug 11, 2020
28.28
28.38
26.83
27.06
1,526,990
-0.72(-2.59%)
Aug 10, 2020
27.10
28.11
27.07
27.78
1,286,567
+0.86(+3.19%)
Aug 07, 2020
26.33
26.96
26.33
26.92
918,800
+0.43(+1.62%)
Aug 06, 2020
26.47
26.72
26.31
26.49
966,839
-0.04(-0.15%)
Aug 05, 2020
26.64
26.86
26.41
26.53
1,316,006
+0.31(+1.18%)
Aug 04, 2020
26.68
26.98
26.07
26.22
1,429,151
-1.05(-3.85%)
Aug 03, 2020
25.01
27.43
24.73
27.27
2,525,727
+3.58(+15.11%)
Jul 31, 2020
25.46
26.00
22.62
23.69
2,598,900
+0.26(+1.11%)
Jul 30, 2020
23.39
23.55
22.52
23.43
964,251
-0.27(-1.14%)
Jul 29, 2020
22.84
23.76
22.70
23.70
970,282
+1.14(+5.05%)
Jul 28, 2020
23.77
23.88
22.50
22.56
1,482,857
-1.25(-5.25%)
Jul 27, 2020
23.07
23.86
23.01
23.81
915,753
+0.71(+3.07%)
Jul 24, 2020
23.14
23.48
22.67
23.10
737,400
-0.16(-0.69%)
Jul 23, 2020
23.41
24.00
22.94
23.26
1,020,533
-0.03(-0.13%)
Jul 22, 2020
22.11
23.54
22.04
23.29
788,559
+1.02(+4.58%)
Jul 21, 2020
22.39
22.53
21.96
22.27
751,507
+0.37(+1.69%)
Jul 20, 2020
21.86
22.17
21.62
21.90
394,482
-0.15(-0.68%)
Jul 17, 2020
22.28
22.46
21.93
22.05
515,500
-0.30(-1.34%)
Jul 16, 2020
21.98
22.41
21.68
22.35
908,380
+0.33(+1.50%)
Jul 15, 2020
21.21
22.33
21.11
22.02
1,188,924
+1.30(+6.27%)
Jul 14, 2020
19.27
20.82
19.11
20.72
1,100,308
+1.38(+7.14%)
Jul 13, 2020
20.25
20.40
19.28
19.34
835,566
-0.57(-2.86%)
Jul 10, 2020
19.66
20.13
19.03
19.91
820,300
+0.32(+1.63%)
Jul 09, 2020
20.83
21.14
19.52
19.59
1,034,386
-1.27(-6.09%)
Jul 08, 2020
20.08
21.11
19.96
20.86
1,132,864
+1.02(+5.14%)
Jul 07, 2020
20.27
20.39
19.71
19.84
694,559
-0.59(-2.89%)
Jul 06, 2020
20.62
20.94
20.05
20.43
568,846
+0.36(+1.79%)
Jul 02, 2020
20.25
21.00
19.98
20.07
694,700
+0.34(+1.72%)
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
.