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 (%)
Dec 31, 2018
10.99
11.03
10.55
10.91
1,061,800
-0.03(-0.27%)
Dec 28, 2018
10.95
11.12
10.61
10.94
1,395,100
+0.02(+0.18%)
Dec 27, 2018
10.58
11.00
10.55
10.92
766,554
+0.12(+1.11%)
Dec 26, 2018
10.34
10.82
10.15
10.80
1,066,134
+0.57(+5.57%)
Dec 24, 2018
10.62
10.64
10.18
10.23
584,500
-0.51(-4.75%)
Dec 21, 2018
11.03
11.12
10.57
10.74
2,006,200
-0.23(-2.10%)
Dec 20, 2018
11.16
11.42
10.82
10.97
1,680,154
-0.39(-3.43%)
Dec 19, 2018
11.34
11.95
11.34
11.36
2,188,412
-0.04(-0.35%)
Dec 18, 2018
11.02
11.48
10.90
11.40
1,876,956
+0.52(+4.78%)
Dec 17, 2018
10.87
11.28
10.75
10.88
2,047,154
-0.10(-0.91%)
Dec 14, 2018
10.96
11.52
10.85
10.98
2,629,800
-0.18(-1.61%)
Dec 13, 2018
11.59
11.64
11.16
11.16
1,074,759
-0.17(-1.50%)
Dec 12, 2018
11.53
11.68
11.31
11.33
920,742
-0.08(-0.70%)
Dec 11, 2018
11.79
11.93
11.29
11.41
1,035,252
-0.16(-1.38%)
Dec 10, 2018
12.00
12.23
11.48
11.57
1,328,135
-0.47(-3.90%)
Dec 07, 2018
12.39
12.82
12.01
12.04
1,246,000
-0.46(-3.64%)
Dec 06, 2018
11.98
12.73
11.90
12.49
1,418,957
+0.25(+2.04%)
Dec 04, 2018
13.64
13.96
12.24
12.24
2,404,300
-2.04(-14.25%)
Dec 03, 2018
13.75
14.42
13.59
14.28
2,295,235
+0.75(+5.54%)
Nov 30, 2018
13.45
13.57
13.33
13.53
786,900
+0.14(+1.05%)
Nov 29, 2018
13.44
13.57
13.15
13.39
826,395
-0.06(-0.45%)
Nov 28, 2018
13.05
13.45
12.56
13.45
1,007,439
+0.43(+3.30%)
Nov 27, 2018
12.77
13.23
12.77
13.02
716,430
+0.12(+0.93%)
Nov 26, 2018
13.07
13.24
12.78
12.90
1,055,831
-0.02(-0.15%)
Nov 23, 2018
12.75
13.16
12.75
12.92
297,900
+0.04(+0.31%)
Nov 21, 2018
12.88
12.88
12.88
0
+0.37(+2.96%)
Nov 20, 2018
12.35
12.71
12.22
12.51
892,144
-0.04(-0.32%)
Nov 19, 2018
12.38
12.81
11.82
12.55
1,099,958
+0.12(+0.97%)
Nov 16, 2018
12.28
12.55
12.09
12.43
1,031,500
+0.05(+0.40%)
Nov 15, 2018
12.74
12.76
11.75
12.38
1,736,110
-0.47(-3.66%)
Nov 14, 2018
13.20
13.37
12.72
12.85
803,035
-0.18(-1.38%)
Nov 13, 2018
12.71
13.37
12.68
13.03
1,351,721
+0.40(+3.17%)
Nov 12, 2018
12.82
12.97
12.60
12.63
811,242
-0.20(-1.56%)
Nov 09, 2018
12.93
13.19
12.82
12.83
816,500
-0.23(-1.76%)
Nov 08, 2018
13.53
13.64
13.04
13.06
1,303,817
-0.55(-4.04%)
Nov 07, 2018
13.83
13.85
13.33
13.61
1,226,719
-0.25(-1.80%)
Nov 06, 2018
13.74
14.07
13.54
13.86
1,257,609
+0.15(+1.13%)
Nov 05, 2018
13.25
13.95
13.00
13.71
3,262,094
-0.88(-6.00%)
Nov 02, 2018
14.00
14.77
13.39
14.58
5,532,000
+1.50(+11.47%)
Nov 01, 2018
12.58
13.29
12.16
13.08
1,914,523
+0.70(+5.65%)
Oct 31, 2018
12.75
12.85
12.29
12.38
2,390,653
-0.19(-1.51%)
Oct 30, 2018
11.77
12.69
11.60
12.57
2,352,931
+0.72(+6.08%)
Oct 29, 2018
12.27
12.41
11.70
11.85
1,029,688
-0.25(-2.07%)
Oct 26, 2018
12.13
12.27
11.75
12.10
1,743,400
-0.21(-1.71%)
Oct 25, 2018
12.02
12.46
11.88
12.31
1,578,523
+0.35(+2.93%)
Oct 24, 2018
12.16
12.57
11.94
11.96
1,649,341
-0.19(-1.56%)
Oct 23, 2018
11.69
12.24
11.69
12.15
1,863,727
+0.33(+2.79%)
Oct 22, 2018
12.12
12.34
11.72
11.82
1,368,413
-0.29(-2.39%)
Oct 19, 2018
12.55
12.75
11.92
12.11
2,178,900
-0.43(-3.43%)
Oct 18, 2018
12.91
13.02
12.45
12.54
2,136,440
-0.59(-4.49%)
Oct 17, 2018
13.58
13.58
13.06
13.13
1,409,013
-0.52(-3.81%)
Oct 16, 2018
13.20
13.68
12.88
13.65
1,637,677
+0.49(+3.72%)
Oct 15, 2018
12.89
13.30
12.88
13.16
1,039,678
+0.07(+0.53%)
Oct 12, 2018
13.63
13.82
12.84
13.09
2,171,500
-0.28(-2.09%)
Oct 11, 2018
13.41
13.73
13.30
13.37
1,767,744
-0.11(-0.82%)
Oct 10, 2018
13.48
13.87
13.33
13.48
1,168,516
-0.02(-0.15%)
Oct 09, 2018
14.03
14.18
13.46
13.50
1,973,465
-0.60(-4.26%)
Oct 08, 2018
13.90
14.14
13.76
14.10
1,119,260
+0.14(+1.00%)
Oct 05, 2018
14.03
14.10
13.60
13.96
2,699,000
-0.11(-0.78%)
Oct 04, 2018
14.21
14.21
13.80
14.07
1,516,160
-0.15(-1.05%)
Oct 03, 2018
14.16
14.59
14.04
14.22
1,088,566
+0.14(+0.99%)
Oct 02, 2018
14.02
14.32
14.00
14.08
1,615,376
-0.02(-0.14%)
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
.