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, 2020
37.81
38.09
36.68
37.41
2,513,312
-0.52(-1.37%)
Nov 27, 2020
37.30
38.09
37.25
37.93
920,900
+0.60(+1.61%)
Nov 25, 2020
37.13
37.52
36.54
37.33
1,256,500
+0.24(+0.65%)
Nov 24, 2020
37.10
37.26
36.11
37.09
1,792,428
+0.31(+0.84%)
Nov 23, 2020
36.08
37.15
35.95
36.78
1,410,784
+1.02(+2.85%)
Nov 20, 2020
36.49
36.50
35.45
35.76
1,755,100
-0.98(-2.67%)
Nov 19, 2020
36.00
36.85
35.59
36.74
1,315,958
+0.69(+1.91%)
Nov 18, 2020
34.58
36.46
34.58
36.05
1,426,257
+0.24(+0.67%)
Nov 17, 2020
35.25
36.19
35.04
35.81
1,901,537
-0.05(-0.14%)
Nov 16, 2020
36.02
36.24
35.15
35.86
1,567,447
+1.02(+2.94%)
Nov 13, 2020
34.17
35.02
33.92
34.84
1,415,200
+1.01(+2.97%)
Nov 12, 2020
34.16
34.70
33.49
33.83
1,172,958
-0.55(-1.60%)
Nov 11, 2020
33.99
34.44
33.24
34.38
1,733,895
+0.58(+1.72%)
Nov 10, 2020
33.23
34.14
32.47
33.80
2,275,363
+1.59(+4.94%)
Nov 09, 2020
36.23
36.88
32.14
32.21
3,532,346
-1.88(-5.51%)
Nov 06, 2020
34.65
34.77
33.64
34.09
4,163,300
-0.56(-1.62%)
Nov 05, 2020
34.70
36.07
34.49
34.65
2,290,553
+0.55(+1.61%)
Nov 04, 2020
32.44
34.49
32.31
34.10
1,766,079
+1.42(+4.35%)
Nov 03, 2020
34.22
34.22
31.73
32.68
2,203,172
+0.01(+0.03%)
Nov 02, 2020
31.21
32.93
30.78
32.67
3,261,762
+2.37(+7.82%)
Oct 30, 2020
32.00
32.97
30.05
30.30
4,407,900
+0.29(+0.97%)
Oct 29, 2020
30.40
30.62
29.73
30.01
1,843,486
-0.50(-1.64%)
Oct 28, 2020
30.21
31.39
30.15
30.51
1,478,853
-0.84(-2.68%)
Oct 27, 2020
31.49
32.18
30.94
31.35
1,806,703
-0.34(-1.07%)
Oct 26, 2020
31.82
32.13
31.07
31.69
1,372,871
-0.97(-2.97%)
Oct 23, 2020
32.61
33.06
32.06
32.66
1,166,500
+0.41(+1.27%)
Oct 22, 2020
32.75
32.90
31.59
32.25
1,447,674
-0.30(-0.92%)
Oct 21, 2020
33.57
34.06
32.45
32.55
979,738
-1.12(-3.31%)
Oct 20, 2020
32.75
34.49
32.68
33.66
1,808,595
+0.98(+3.01%)
Oct 19, 2020
33.62
33.90
32.54
32.68
1,258,376
-0.82(-2.45%)
Oct 16, 2020
34.28
34.46
33.43
33.50
1,118,500
-0.68(-1.99%)
Oct 15, 2020
33.40
34.42
33.00
34.18
1,219,958
+0.27(+0.80%)
Oct 14, 2020
34.38
34.69
33.83
33.91
620,590
-0.27(-0.79%)
Oct 13, 2020
34.31
34.53
33.66
34.18
1,353,106
-0.36(-1.04%)
Oct 12, 2020
34.40
34.67
34.03
34.54
1,073,431
+0.54(+1.59%)
Oct 09, 2020
34.33
34.49
33.48
34.00
1,190,400
+0.13(+0.38%)
Oct 08, 2020
34.31
34.40
33.36
33.87
1,123,628
+0.03(+0.09%)
Oct 07, 2020
34.19
34.38
33.46
33.84
1,354,641
+0.42(+1.26%)
Oct 06, 2020
33.41
34.36
33.26
33.42
2,752,446
+0.03(+0.09%)
Oct 05, 2020
34.15
34.42
32.83
33.39
2,367,189
-0.30(-0.89%)
Oct 02, 2020
32.20
33.88
32.20
33.69
2,652,600
+0.53(+1.60%)
Oct 01, 2020
32.96
33.28
32.48
33.16
2,146,083
+0.54(+1.66%)
Sep 30, 2020
32.23
33.21
32.15
32.62
2,241,675
+0.62(+1.94%)
Sep 29, 2020
32.26
32.52
31.95
32.00
1,381,027
-0.30(-0.91%)
Sep 28, 2020
31.44
32.38
31.32
32.30
1,937,728
+1.71(+5.57%)
Sep 25, 2020
29.65
30.75
29.58
30.59
1,449,900
+0.56(+1.86%)
Sep 24, 2020
29.60
30.80
29.26
30.03
1,416,989
+0.43(+1.45%)
Sep 23, 2020
30.85
31.01
29.33
29.60
2,215,077
-1.23(-3.99%)
Sep 22, 2020
30.22
30.88
29.73
30.83
1,760,222
+0.78(+2.60%)
Sep 21, 2020
30.63
30.90
29.47
30.05
3,043,610
-1.65(-5.22%)
Sep 18, 2020
32.46
32.55
31.11
31.70
4,349,700
-0.58(-1.78%)
Sep 17, 2020
32.43
33.11
31.95
32.28
3,866,869
-0.89(-2.68%)
Sep 16, 2020
33.05
33.45
32.41
33.17
3,125,436
+0.59(+1.81%)
Sep 15, 2020
33.05
33.17
32.49
32.58
2,062,377
-0.27(-0.82%)
Sep 14, 2020
32.25
33.00
31.85
32.85
2,454,174
+0.95(+2.98%)
Sep 11, 2020
31.38
32.10
31.15
31.90
3,014,700
+0.06(+0.19%)
Sep 10, 2020
31.15
31.85
30.95
31.84
5,508,749
+0.92(+2.98%)
Sep 09, 2020
30.11
31.24
29.92
30.92
2,680,165
+0.90(+3.00%)
Sep 08, 2020
29.43
31.24
29.00
30.02
3,347,511
+0.00(+0.00%)
Sep 04, 2020
30.66
30.70
28.43
30.02
3,040,000
-0.14(-0.46%)
Sep 03, 2020
30.85
31.24
29.91
30.16
3,582,191
-1.36(-4.31%)
Sep 02, 2020
31.05
31.56
30.08
31.52
3,015,681
+0.54(+1.74%)
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
.