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 (%)
Jan 30, 2009
1.370
1.400
1.230
1.230
15,648
-0.11(-8.21%)
Jan 29, 2009
1.400
1.400
1.310
1.340
8,754
-0.04(-2.90%)
Jan 28, 2009
1.410
1.410
1.340
1.380
23,733
+0.02(+1.47%)
Jan 27, 2009
1.380
1.380
1.300
1.360
29,067
-0.02(-1.45%)
Jan 26, 2009
1.200
1.420
1.200
1.380
64,460
+0.17(+14.05%)
Jan 23, 2009
1.200
1.380
1.200
1.210
31,997
+0.03(+2.54%)
Jan 22, 2009
1.300
1.400
1.180
1.180
14,452
-0.15(-11.28%)
Jan 21, 2009
1.180
1.330
1.120
1.330
22,285
+0.19(+16.67%)
Jan 20, 2009
1.330
1.480
1.140
1.140
36,922
-0.22(-16.18%)
Jan 16, 2009
1.320
1.450
1.320
1.360
34,672
+0.05(+3.82%)
Jan 15, 2009
1.220
1.330
1.160
1.310
31,693
+0.10(+8.26%)
Jan 14, 2009
1.210
1.260
1.200
1.210
288,844
-0.04(-3.20%)
Jan 13, 2009
1.270
1.280
1.230
1.250
33,020
+0.00(+0.00%)
Jan 12, 2009
1.260
1.270
1.250
1.250
17,011
-0.01(-0.79%)
Jan 09, 2009
1.360
1.380
1.250
1.260
50,220
-0.09(-6.67%)
Jan 08, 2009
1.350
1.380
1.340
1.350
268,992
+0.08(+6.30%)
Jan 07, 2009
1.370
1.380
1.270
1.270
74,000
-0.08(-5.93%)
Jan 06, 2009
1.500
1.540
1.350
1.350
86,086
-0.17(-11.18%)
Jan 05, 2009
1.560
1.560
1.470
1.520
243,404
+0.01(+0.66%)
Jan 02, 2009
1.560
1.560
1.490
1.510
44,017
-0.02(-1.31%)
Dec 31, 2008
1.480
1.590
1.480
1.530
222,074
+0.05(+3.38%)
Dec 30, 2008
1.510
1.580
1.480
1.480
34,629
-0.01(-0.67%)
Dec 29, 2008
1.500
1.550
1.470
1.490
44,642
-0.02(-1.32%)
Dec 26, 2008
1.390
1.520
1.390
1.510
16,058
+0.13(+9.42%)
Dec 24, 2008
1.510
1.510
1.340
1.380
24,722
-0.07(-4.83%)
Dec 23, 2008
1.410
1.470
1.410
1.450
41,279
+0.05(+3.57%)
Dec 22, 2008
1.450
1.450
1.350
1.400
56,913
+0.00(+0.00%)
Dec 19, 2008
1.480
1.480
1.260
1.400
167,245
+0.00(+0.00%)
Dec 18, 2008
1.440
1.440
1.370
1.400
69,671
-0.03(-2.10%)
Dec 17, 2008
1.470
1.560
1.420
1.430
86,844
-0.07(-4.67%)
Dec 16, 2008
1.770
1.850
1.450
1.500
116,334
-0.18(-10.71%)
Dec 15, 2008
2.090
2.100
1.620
1.680
72,866
-0.44(-20.75%)
Dec 12, 2008
1.560
2.180
1.540
2.120
111,502
+0.50(+30.86%)
Dec 11, 2008
1.780
1.920
1.620
1.620
40,202
-0.22(-11.96%)
Dec 10, 2008
1.830
1.950
1.680
1.840
182,420
+0.09(+5.14%)
Dec 09, 2008
1.880
2.000
1.750
1.750
204,628
-0.11(-5.91%)
Dec 08, 2008
1.350
2.050
1.260
1.860
264,280
+0.46(+32.86%)
Dec 05, 2008
1.110
1.500
1.090
1.400
56,385
+0.32(+29.63%)
Dec 04, 2008
1.050
1.170
1.050
1.080
88,352
+0.06(+5.88%)
Dec 03, 2008
1.120
1.240
1.000
1.020
62,830
-0.22(-17.74%)
Dec 02, 2008
1.230
1.240
0.8600
1.240
41,165
+0.41(+49.40%)
Dec 01, 2008
1.230
1.230
0.8300
0.8300
58,200
-0.34(-29.06%)
Nov 28, 2008
1.050
1.170
1.050
1.170
39,200
+0.15(+14.71%)
Nov 26, 2008
0.9800
1.060
0.9800
1.020
107,007
+0.01(+0.99%)
Nov 25, 2008
1.050
1.050
0.9600
1.010
74,577
+0.01(+1.00%)
Nov 24, 2008
1.010
1.050
0.9400
1.000
61,038
+0.00(+0.00%)
Nov 21, 2008
1.100
1.240
0.8200
1.000
110,443
-0.04(-3.85%)
Nov 20, 2008
1.260
1.280
1.030
1.040
140,344
-0.03(-2.80%)
Nov 19, 2008
1.910
1.990
1.070
1.070
81,490
-0.91(-45.96%)
Nov 18, 2008
2.520
2.520
1.870
1.980
93,800
-0.52(-20.80%)
Nov 17, 2008
2.520
2.770
2.470
2.500
275,905
-0.05(-1.96%)
Nov 14, 2008
3.030
3.210
2.550
2.550
45,891
-0.56(-18.01%)
Nov 13, 2008
3.030
3.200
2.670
3.110
124,684
+0.06(+1.97%)
Nov 12, 2008
3.350
3.450
3.030
3.050
89,225
-0.35(-10.29%)
Nov 11, 2008
3.630
3.760
3.400
3.400
38,557
-0.27(-7.36%)
Nov 10, 2008
4.000
4.100
3.600
3.670
30,948
-0.19(-4.92%)
Nov 07, 2008
3.740
3.860
3.570
3.860
51,012
+0.17(+4.61%)
Nov 06, 2008
3.740
3.910
3.670
3.690
34,789
-0.07(-1.86%)
Nov 05, 2008
3.940
4.150
3.740
3.760
92,215
-0.24(-6.00%)
Nov 04, 2008
3.980
4.380
3.910
4.000
155,016
+0.18(+4.71%)
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
.