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 31, 2016
14.07
14.09
13.55
13.74
1,177,343
-0.29(-2.07%)
Aug 30, 2016
13.65
14.03
13.58
14.03
1,177,459
+0.43(+3.16%)
Aug 29, 2016
13.10
13.76
13.10
13.60
1,474,621
+0.59(+4.53%)
Aug 26, 2016
13.01
13.32
12.78
13.01
1,317,737
+0.05(+0.39%)
Aug 25, 2016
12.85
12.98
12.80
12.96
868,422
+0.08(+0.62%)
Aug 24, 2016
13.11
13.12
12.81
12.88
746,233
-0.21(-1.60%)
Aug 23, 2016
12.75
13.24
12.71
13.09
1,243,246
+0.41(+3.23%)
Aug 22, 2016
12.51
12.75
12.25
12.68
1,101,047
+0.06(+0.48%)
Aug 19, 2016
12.63
12.72
12.55
12.62
1,023,990
-0.02(-0.16%)
Aug 18, 2016
12.56
12.74
12.30
12.64
902,627
+0.08(+0.64%)
Aug 17, 2016
12.60
12.65
12.36
12.56
1,712,633
+0.02(+0.16%)
Aug 16, 2016
12.43
12.59
12.25
12.54
1,131,900
+0.09(+0.72%)
Aug 15, 2016
12.40
12.56
12.17
12.45
719,634
+0.16(+1.30%)
Aug 12, 2016
12.44
12.57
12.11
12.29
1,728,736
-0.16(-1.29%)
Aug 11, 2016
12.47
12.66
12.31
12.45
898,960
+0.03(+0.24%)
Aug 10, 2016
12.45
12.84
12.07
12.42
990,723
+0.02(+0.16%)
Aug 09, 2016
12.44
12.52
12.03
12.40
1,175,785
-0.04(-0.32%)
Aug 08, 2016
12.44
12.85
12.43
12.44
1,007,368
-0.12(-0.96%)
Aug 05, 2016
12.00
12.99
12.00
12.56
2,305,788
-0.55(-4.20%)
Aug 04, 2016
13.13
13.24
12.77
13.11
1,102,217
+0.00(+0.00%)
Aug 03, 2016
12.86
13.17
12.75
13.11
892,003
+0.28(+2.18%)
Aug 02, 2016
12.95
13.15
12.78
12.83
1,144,859
-0.15(-1.16%)
Aug 01, 2016
12.96
13.33
12.66
12.98
1,757,592
+0.09(+0.70%)
Jul 29, 2016
13.12
13.15
12.73
12.89
1,793,212
-0.21(-1.60%)
Jul 28, 2016
13.10
13.35
13.02
13.10
1,868,590
+0.01(+0.08%)
Jul 27, 2016
13.15
13.38
12.87
13.09
1,218,417
+0.00(+0.00%)
Jul 26, 2016
13.03
13.16
12.93
13.09
769,888
+0.11(+0.85%)
Jul 25, 2016
12.92
13.22
12.92
12.98
741,349
+0.08(+0.62%)
Jul 22, 2016
12.81
13.00
12.63
12.90
494,319
+0.08(+0.62%)
Jul 21, 2016
12.98
13.04
12.73
12.82
679,285
-0.13(-1.00%)
Jul 20, 2016
12.94
13.09
12.78
12.95
586,348
+0.07(+0.54%)
Jul 19, 2016
13.10
13.10
12.82
12.88
648,233
-0.21(-1.60%)
Jul 18, 2016
12.81
13.24
12.66
13.09
1,043,082
+0.27(+2.11%)
Jul 15, 2016
12.76
12.84
12.51
12.82
749,757
+0.15(+1.18%)
Jul 14, 2016
12.86
12.86
12.54
12.67
744,564
+0.04(+0.32%)
Jul 13, 2016
12.88
12.95
12.63
12.63
772,463
-0.18(-1.41%)
Jul 12, 2016
12.88
13.02
12.63
12.81
1,283,680
+0.06(+0.47%)
Jul 11, 2016
12.48
12.86
12.48
12.75
1,289,710
+0.41(+3.32%)
Jul 08, 2016
11.96
12.45
11.82
12.34
1,660,698
+0.52(+4.40%)
Jul 07, 2016
11.65
11.90
11.61
11.82
1,073,365
+0.56(+4.97%)
Jul 05, 2016
11.50
11.77
11.01
11.26
1,327,484
-0.30(-2.60%)
Jul 01, 2016
11.28
11.56
11.56
11.56
601,800
+0.31(+2.76%)
Jun 30, 2016
10.78
11.26
10.78
11.25
816,878
+0.22(+1.99%)
Jun 29, 2016
10.92
11.16
10.71
11.03
1,139,305
+0.35(+3.28%)
Jun 28, 2016
10.34
10.99
10.34
10.68
1,219,457
+0.49(+4.81%)
Jun 27, 2016
10.74
10.89
10.15
10.19
2,296,543
-0.74(-6.77%)
Jun 24, 2016
10.99
11.29
10.78
10.93
4,715,769
-0.79(-6.74%)
Jun 23, 2016
11.19
11.72
11.07
11.72
947,774
+0.70(+6.35%)
Jun 22, 2016
11.32
11.33
10.93
11.02
976,410
-0.30(-2.65%)
Jun 21, 2016
11.42
11.64
11.06
11.32
1,065,409
-0.09(-0.79%)
Jun 20, 2016
11.20
11.57
11.04
11.41
1,149,815
+0.34(+3.07%)
Jun 17, 2016
10.93
11.17
10.80
11.07
2,145,368
+0.20(+1.84%)
Jun 16, 2016
11.13
11.13
10.65
10.87
1,014,220
-0.13(-1.18%)
Jun 15, 2016
11.05
11.20
10.89
11.00
1,898,185
-0.04(-0.36%)
Jun 14, 2016
11.29
11.37
10.98
11.04
1,375,663
-0.29(-2.56%)
Jun 13, 2016
11.61
11.75
11.29
11.33
1,300,684
-0.41(-3.49%)
Jun 10, 2016
11.89
12.03
11.69
11.74
1,014,438
-0.37(-3.06%)
Jun 09, 2016
12.22
12.31
12.06
12.11
802,741
-0.19(-1.54%)
Jun 08, 2016
12.18
12.34
12.09
12.30
1,225,321
+0.16(+1.32%)
Jun 07, 2016
11.96
12.20
11.84
12.14
1,141,445
+0.18(+1.51%)
Jun 06, 2016
11.89
11.99
11.72
11.96
1,063,071
+0.08(+0.67%)
Jun 03, 2016
12.31
12.33
11.86
11.88
1,370,289
-0.41(-3.34%)
Jun 02, 2016
11.96
12.31
11.94
12.29
1,877,275
+0.22(+1.82%)
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
.