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 (%)
Aug 29, 2008
5.300
5.300
4.970
5.070
68,209
-0.24(-4.52%)
Aug 28, 2008
5.410
5.600
5.040
5.310
79,796
-0.07(-1.30%)
Aug 27, 2008
5.110
5.410
5.110
5.380
20,841
+0.26(+5.08%)
Aug 26, 2008
4.830
5.150
4.810
5.120
30,237
+0.28(+5.79%)
Aug 25, 2008
5.070
5.240
4.840
4.840
54,269
-0.27(-5.28%)
Aug 22, 2008
5.030
5.240
5.030
5.110
17,582
+0.11(+2.20%)
Aug 21, 2008
4.960
5.430
4.800
5.000
41,544
+0.03(+0.60%)
Aug 20, 2008
5.000
5.180
4.910
4.970
74,717
-0.09(-1.78%)
Aug 19, 2008
5.410
5.480
5.050
5.060
70,868
-0.41(-7.50%)
Aug 18, 2008
5.690
5.690
5.420
5.470
83,631
-0.20(-3.53%)
Aug 15, 2008
6.130
6.390
5.580
5.670
130,472
-0.33(-5.50%)
Aug 14, 2008
5.470
6.200
5.290
6.000
156,257
+0.51(+9.29%)
Aug 13, 2008
5.230
5.580
5.190
5.490
64,580
+0.23(+4.37%)
Aug 12, 2008
5.390
5.600
5.040
5.260
88,301
-0.15(-2.77%)
Aug 11, 2008
5.000
5.830
4.910
5.410
114,306
+0.41(+8.20%)
Aug 08, 2008
4.920
5.160
4.760
5.000
120,725
+0.11(+2.25%)
Aug 07, 2008
4.750
5.020
4.650
4.890
76,955
+0.08(+1.66%)
Aug 06, 2008
4.460
5.000
4.220
4.810
110,406
+0.35(+7.85%)
Aug 05, 2008
4.230
4.480
4.190
4.460
91,007
+0.29(+6.95%)
Aug 04, 2008
4.410
4.410
4.170
4.170
127,385
-0.36(-7.95%)
Aug 01, 2008
4.430
4.640
4.200
4.530
80,492
+0.16(+3.66%)
Jul 31, 2008
4.690
4.840
4.290
4.370
178,825
-0.46(-9.52%)
Jul 30, 2008
4.760
4.870
4.690
4.830
58,849
+0.14(+2.99%)
Jul 29, 2008
4.690
4.930
4.580
4.690
107,084
+0.10(+2.18%)
Jul 28, 2008
4.910
4.910
4.460
4.590
99,235
-0.34(-6.90%)
Jul 25, 2008
4.670
4.940
4.490
4.930
119,093
+0.32(+6.94%)
Jul 24, 2008
4.730
4.730
4.590
4.610
36,772
-0.10(-2.12%)
Jul 23, 2008
4.930
4.970
4.465
4.710
75,172
-0.22(-4.46%)
Jul 22, 2008
4.660
4.960
4.560
4.930
66,158
+0.24(+5.12%)
Jul 21, 2008
4.580
4.760
4.550
4.690
24,305
+0.15(+3.30%)
Jul 18, 2008
4.750
4.750
4.430
4.540
78,266
-0.21(-4.42%)
Jul 17, 2008
4.770
4.890
4.510
4.750
62,092
+0.05(+1.06%)
Jul 16, 2008
4.310
4.700
4.270
4.700
119,207
+0.42(+9.81%)
Jul 15, 2008
4.180
4.550
4.000
4.280
77,349
+0.01(+0.23%)
Jul 14, 2008
4.230
4.800
4.170
4.270
183,015
+0.12(+2.89%)
Jul 11, 2008
4.290
4.290
3.855
4.150
188,294
-0.19(-4.38%)
Jul 10, 2008
4.740
4.740
4.280
4.340
81,078
-0.36(-7.66%)
Jul 09, 2008
5.080
5.080
4.690
4.700
70,318
-0.40(-7.84%)
Jul 08, 2008
4.520
5.120
4.320
5.100
119,769
+0.57(+12.58%)
Jul 07, 2008
4.920
4.920
4.420
4.530
193,918
-0.31(-6.40%)
Jul 04, 2008
4.950
4.982
4.810
4.840
57,420
+0.00(+0.00%)
Jul 03, 2008
4.950
4.982
4.810
4.840
57,420
-0.09(-1.83%)
Jul 02, 2008
5.080
5.210
4.890
4.930
177,608
-0.19(-3.71%)
Jul 01, 2008
5.210
5.250
5.060
5.120
117,875
-0.19(-3.58%)
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%)
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
.