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, 2005
19.58
20.24
19.33
19.90
198,238
+0.09(+0.45%)
Nov 29, 2005
20.05
20.25
19.77
19.81
488,886
-0.33(-1.64%)
Nov 28, 2005
20.00
20.25
20.00
20.14
370,300
+0.16(+0.80%)
Nov 25, 2005
20.05
20.15
19.95
19.98
12,560
-0.08(-0.40%)
Nov 23, 2005
19.97
20.10
19.85
20.06
129,825
+0.21(+1.06%)
Nov 22, 2005
19.03
19.99
19.03
19.85
220,219
+0.74(+3.87%)
Nov 21, 2005
19.18
19.40
19.01
19.11
198,318
-0.21(-1.09%)
Nov 18, 2005
18.55
19.42
18.05
19.32
263,581
+0.94(+5.11%)
Nov 17, 2005
18.23
18.49
17.35
18.38
293,438
+0.29(+1.60%)
Nov 16, 2005
18.68
18.68
18.05
18.09
122,968
-0.45(-2.43%)
Nov 15, 2005
18.52
18.94
18.50
18.54
121,583
-0.11(-0.59%)
Nov 14, 2005
18.95
19.05
18.45
18.65
103,066
-0.05(-0.27%)
Nov 11, 2005
18.15
18.85
18.15
18.70
124,312
+0.49(+2.69%)
Nov 10, 2005
18.13
18.97
17.93
18.21
172,230
+0.21(+1.17%)
Nov 09, 2005
17.50
18.25
17.34
18.00
137,262
+0.14(+0.78%)
Nov 08, 2005
18.71
18.71
17.20
17.86
368,478
-1.05(-5.55%)
Nov 07, 2005
19.48
19.48
18.86
18.91
93,639
-0.38(-1.97%)
Nov 04, 2005
19.83
19.83
19.17
19.29
148,043
-0.45(-2.28%)
Nov 03, 2005
20.22
20.33
19.62
19.74
266,847
-0.14(-0.70%)
Nov 02, 2005
19.43
20.00
19.40
19.88
284,970
+0.32(+1.64%)
Nov 01, 2005
19.60
19.91
19.25
19.56
306,212
+0.01(+0.05%)
Oct 31, 2005
19.69
19.96
18.80
19.55
219,324
+0.05(+0.26%)
Oct 28, 2005
19.81
20.04
19.31
19.50
203,582
-0.07(-0.36%)
Oct 27, 2005
22.48
22.48
18.46
19.57
450,873
-1.91(-8.89%)
Oct 26, 2005
21.53
21.55
21.20
21.48
177,530
-0.02(-0.09%)
Oct 25, 2005
20.95
21.65
20.90
21.50
286,228
+0.70(+3.37%)
Oct 24, 2005
20.00
21.10
19.96
20.80
147,340
+0.08(+0.39%)
Oct 21, 2005
19.99
21.31
19.69
20.72
141,612
+1.19(+6.09%)
Oct 20, 2005
20.42
21.54
19.48
19.53
128,779
-0.84(-4.12%)
Oct 19, 2005
19.57
20.55
19.41
20.37
198,592
+0.64(+3.24%)
Oct 18, 2005
20.24
20.24
19.35
19.73
82,244
-0.37(-1.84%)
Oct 17, 2005
19.46
20.20
19.37
20.10
106,195
+0.69(+3.55%)
Oct 14, 2005
19.09
19.75
18.80
19.41
242,299
+0.34(+1.78%)
Oct 13, 2005
19.05
19.32
18.23
19.07
150,293
-0.05(-0.26%)
Oct 12, 2005
20.19
20.59
18.73
19.12
326,714
-1.37(-6.69%)
Oct 11, 2005
21.10
21.38
20.10
20.49
153,786
-0.66(-3.12%)
Oct 10, 2005
21.74
21.77
20.98
21.15
126,729
-0.47(-2.17%)
Oct 07, 2005
21.34
21.97
21.21
21.62
125,925
+0.44(+2.08%)
Oct 06, 2005
22.04
22.20
20.70
21.18
250,973
-0.97(-4.38%)
Oct 05, 2005
23.41
23.42
21.81
22.15
238,409
-1.20(-5.14%)
Oct 04, 2005
23.16
23.60
22.93
23.35
624,231
+0.31(+1.35%)
Oct 03, 2005
22.90
23.23
22.25
23.04
345,488
+0.71(+3.18%)
Sep 30, 2005
22.64
22.99
22.25
22.33
752,489
-0.25(-1.11%)
Sep 29, 2005
22.91
23.00
22.30
22.58
125,180
-0.22(-0.96%)
Sep 28, 2005
22.92
23.24
22.50
22.80
128,966
+0.34(+1.51%)
Sep 27, 2005
23.04
23.10
22.30
22.46
101,941
-0.52(-2.26%)
Sep 26, 2005
22.75
23.30
22.46
22.98
224,717
+0.59(+2.64%)
Sep 23, 2005
22.39
22.65
21.32
22.39
184,743
-0.11(-0.49%)
Sep 22, 2005
22.50
22.67
21.56
22.50
181,220
+1.04(+4.85%)
Sep 21, 2005
21.50
22.35
20.80
21.46
92,561
-0.36(-1.65%)
Sep 20, 2005
22.21
22.21
21.70
21.82
81,895
-0.33(-1.49%)
Sep 19, 2005
21.56
22.50
21.50
22.15
110,882
+0.32(+1.47%)
Sep 16, 2005
21.94
21.95
21.06
21.83
85,523
+0.15(+0.69%)
Sep 15, 2005
21.00
21.87
20.33
21.68
127,973
+0.78(+3.73%)
Sep 14, 2005
20.53
21.20
20.10
20.90
82,300
+0.37(+1.80%)
Sep 13, 2005
20.51
20.80
20.04
20.53
99,512
-0.17(-0.82%)
Sep 12, 2005
21.89
22.00
19.77
20.70
184,859
-0.58(-2.73%)
Sep 09, 2005
20.90
21.89
20.90
21.28
90,927
+0.24(+1.14%)
Sep 08, 2005
21.39
21.91
20.12
21.04
179,695
-0.53(-2.46%)
Sep 07, 2005
22.03
22.40
21.50
21.57
198,472
-0.78(-3.49%)
Sep 06, 2005
22.40
22.43
21.16
22.35
204,689
+0.35(+1.59%)
Sep 02, 2005
21.75
22.70
21.61
22.00
347,535
+0.44(+2.04%)
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
.