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 (%)
Nov 30, 2006
16.45
16.92
16.44
16.60
138,300
+0.08(+0.48%)
Nov 29, 2006
16.50
16.80
16.38
16.52
162,349
+0.13(+0.79%)
Nov 28, 2006
16.71
16.72
16.31
16.39
194,586
-0.40(-2.38%)
Nov 27, 2006
16.94
17.17
16.69
16.79
143,196
-0.20(-1.18%)
Nov 24, 2006
16.88
17.25
16.87
16.99
105,060
+0.04(+0.24%)
Nov 22, 2006
17.04
17.17
16.88
16.95
69,359
-0.01(-0.06%)
Nov 21, 2006
16.88
17.05
16.88
16.96
90,440
+0.07(+0.41%)
Nov 20, 2006
16.70
17.01
16.70
16.89
48,576
+0.19(+1.14%)
Nov 17, 2006
16.96
17.15
16.66
16.70
154,379
-0.41(-2.40%)
Nov 16, 2006
17.07
17.31
16.98
17.11
76,240
+0.11(+0.65%)
Nov 15, 2006
16.32
17.44
16.32
17.00
190,814
+0.68(+4.17%)
Nov 14, 2006
16.06
16.47
16.06
16.32
138,819
+0.30(+1.87%)
Nov 13, 2006
16.20
16.64
15.80
16.02
337,348
-0.24(-1.48%)
Nov 10, 2006
16.16
16.62
16.16
16.26
169,672
+0.07(+0.43%)
Nov 09, 2006
16.20
16.33
16.00
16.19
230,386
-0.01(-0.06%)
Nov 08, 2006
15.97
16.30
15.79
16.20
130,527
+0.10(+0.62%)
Nov 07, 2006
15.76
16.10
15.55
16.10
112,570
+0.31(+1.96%)
Nov 06, 2006
15.59
15.91
15.51
15.79
263,513
+0.32(+2.07%)
Nov 03, 2006
15.71
15.77
15.33
15.47
127,065
-0.22(-1.40%)
Nov 02, 2006
15.70
15.77
15.40
15.69
200,148
-0.09(-0.57%)
Nov 01, 2006
15.85
15.92
15.56
15.78
226,802
-0.04(-0.25%)
Oct 31, 2006
15.82
15.88
15.30
15.82
319,204
+0.06(+0.38%)
Oct 30, 2006
15.20
15.79
15.02
15.76
181,813
+0.24(+1.55%)
Oct 27, 2006
14.69
15.67
14.10
15.52
644,791
-0.48(-3.00%)
Oct 26, 2006
15.90
16.25
15.89
16.00
267,972
-0.01(-0.06%)
Oct 25, 2006
15.81
16.11
15.56
16.01
211,334
+0.27(+1.72%)
Oct 24, 2006
15.65
15.86
15.57
15.74
159,598
+0.07(+0.45%)
Oct 23, 2006
16.14
16.16
15.67
15.67
134,607
-0.52(-3.21%)
Oct 20, 2006
16.46
16.46
16.15
16.19
77,989
-0.21(-1.28%)
Oct 19, 2006
16.50
16.66
16.31
16.40
154,100
-0.10(-0.61%)
Oct 18, 2006
16.44
16.79
16.30
16.50
164,818
+0.12(+0.73%)
Oct 17, 2006
17.85
17.87
16.38
16.38
567,584
-1.54(-8.59%)
Oct 16, 2006
16.86
18.23
16.79
17.92
519,859
+1.02(+6.04%)
Oct 13, 2006
16.50
17.05
16.39
16.90
186,004
+0.40(+2.42%)
Oct 12, 2006
16.32
16.52
15.96
16.50
185,871
+0.32(+1.98%)
Oct 11, 2006
16.69
16.69
15.99
16.18
213,268
-0.64(-3.80%)
Oct 10, 2006
15.83
17.05
15.67
16.82
501,868
+0.99(+6.25%)
Oct 09, 2006
15.18
15.92
14.80
15.83
207,920
+0.57(+3.74%)
Oct 06, 2006
15.28
15.33
14.92
15.26
142,071
-0.01(-0.07%)
Oct 05, 2006
15.11
15.48
14.67
15.27
227,706
+0.22(+1.46%)
Oct 04, 2006
14.52
15.16
14.30
15.05
199,446
+0.46(+3.15%)
Oct 03, 2006
14.42
14.82
14.27
14.59
284,554
+0.02(+0.14%)
Oct 02, 2006
15.18
15.23
14.43
14.57
298,442
-0.66(-4.33%)
Sep 29, 2006
15.71
15.91
15.20
15.23
163,568
-0.43(-2.75%)
Sep 28, 2006
15.51
15.84
15.41
15.66
318,650
+0.22(+1.42%)
Sep 27, 2006
15.83
16.01
15.41
15.44
125,651
-0.49(-3.08%)
Sep 26, 2006
16.14
16.14
15.78
15.93
308,257
-0.23(-1.42%)
Sep 25, 2006
15.58
16.43
15.43
16.16
455,622
+0.57(+3.66%)
Sep 22, 2006
15.23
15.60
15.08
15.59
241,534
+0.28(+1.83%)
Sep 21, 2006
15.78
15.78
15.30
15.31
167,054
-0.49(-3.10%)
Sep 20, 2006
16.05
16.18
15.66
15.80
138,250
-0.09(-0.57%)
Sep 19, 2006
16.23
16.30
15.52
15.89
284,693
-0.28(-1.73%)
Sep 18, 2006
16.31
16.39
15.90
16.17
153,226
-0.22(-1.34%)
Sep 15, 2006
16.34
16.51
16.14
16.39
199,137
+0.12(+0.74%)
Sep 14, 2006
16.35
16.53
16.01
16.27
172,463
-0.21(-1.27%)
Sep 13, 2006
16.16
16.56
15.87
16.48
193,652
+0.28(+1.73%)
Sep 12, 2006
15.09
16.29
14.93
16.20
279,811
+1.15(+7.64%)
Sep 11, 2006
14.99
15.16
14.92
15.05
199,089
-0.06(-0.40%)
Sep 08, 2006
15.24
15.25
14.97
15.11
209,876
-0.13(-0.85%)
Sep 07, 2006
15.16
15.54
15.10
15.24
270,900
+0.04(+0.26%)
Sep 06, 2006
15.58
15.64
15.10
15.20
168,651
-0.35(-2.25%)
Sep 05, 2006
15.49
15.69
15.47
15.55
99,247
+0.11(+0.71%)
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
.