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 (%)
Dec 31, 2012
5.410
5.660
5.360
5.570
225,533
+0.16(+2.96%)
Dec 28, 2012
5.280
5.538
5.210
5.410
165,114
+0.11(+2.08%)
Dec 27, 2012
5.400
5.418
5.121
5.300
278,732
-0.13(-2.39%)
Dec 26, 2012
5.550
5.600
5.420
5.430
184,791
-0.11(-1.99%)
Dec 24, 2012
5.600
5.630
5.460
5.540
74,740
-0.07(-1.25%)
Dec 21, 2012
5.290
5.620
5.270
5.610
581,090
+0.18(+3.31%)
Dec 20, 2012
5.430
5.500
5.360
5.430
291,076
+0.01(+0.23%)
Dec 19, 2012
5.380
5.550
5.350
5.418
392,842
+0.07(+1.27%)
Dec 18, 2012
5.120
5.460
5.120
5.350
706,418
+0.25(+4.90%)
Dec 17, 2012
5.160
5.230
5.090
5.100
349,433
+0.00(+0.00%)
Dec 14, 2012
5.120
5.190
5.060
5.100
126,806
-0.06(-1.16%)
Dec 13, 2012
5.160
5.310
5.120
5.160
249,469
-0.01(-0.19%)
Dec 12, 2012
5.250
5.290
5.140
5.170
254,998
-0.07(-1.34%)
Dec 11, 2012
5.310
5.360
5.150
5.240
130,130
-0.01(-0.19%)
Dec 10, 2012
5.200
5.340
5.185
5.250
204,317
+0.07(+1.35%)
Dec 07, 2012
5.350
5.350
5.150
5.180
141,253
-0.10(-1.89%)
Dec 06, 2012
5.060
5.410
5.060
5.280
489,507
+0.20(+3.94%)
Dec 05, 2012
5.260
5.269
5.060
5.080
154,829
-0.16(-3.05%)
Dec 04, 2012
5.320
5.350
5.110
5.240
240,240
+0.04(+0.77%)
Nov 30, 2012
5.390
5.390
5.050
5.200
321,091
-0.22(-4.06%)
Nov 29, 2012
5.200
5.420
5.200
5.420
243,517
+0.28(+5.45%)
Nov 28, 2012
5.050
5.150
4.890
5.140
246,593
+0.04(+0.78%)
Nov 27, 2012
5.210
5.230
5.020
5.100
231,083
-0.10(-1.92%)
Nov 26, 2012
5.240
5.360
5.065
5.200
255,040
-0.05(-0.95%)
Nov 23, 2012
5.120
5.250
5.090
5.250
119,465
+0.18(+3.55%)
Nov 21, 2012
4.940
5.080
4.890
5.070
210,223
+0.18(+3.68%)
Nov 20, 2012
4.900
5.000
4.790
4.890
368,610
+0.03(+0.62%)
Nov 19, 2012
4.660
4.960
4.630
4.860
431,844
+0.28(+6.11%)
Nov 16, 2012
4.470
4.600
4.350
4.580
458,650
+0.11(+2.46%)
Nov 15, 2012
4.650
4.710
4.300
4.470
765,636
-0.19(-4.08%)
Nov 14, 2012
5.070
5.070
4.625
4.660
329,493
-0.37(-7.36%)
Nov 13, 2012
5.100
5.190
4.900
5.030
221,231
-0.14(-2.71%)
Nov 12, 2012
5.310
5.430
5.110
5.170
231,833
-0.14(-2.64%)
Nov 09, 2012
5.240
5.390
5.120
5.310
355,777
+0.02(+0.38%)
Nov 08, 2012
5.480
5.570
5.200
5.290
312,099
-0.21(-3.82%)
Nov 07, 2012
5.450
5.740
5.300
5.500
408,583
-0.04(-0.72%)
Nov 06, 2012
5.830
5.950
5.510
5.540
249,410
-0.20(-3.48%)
Nov 05, 2012
5.570
5.800
5.510
5.740
396,333
+0.19(+3.42%)
Nov 02, 2012
5.850
5.870
5.530
5.550
508,470
-0.30(-5.13%)
Nov 01, 2012
5.540
6.050
5.540
5.850
2,017,541
+0.34(+6.17%)
Oct 31, 2012
5.200
5.690
5.130
5.510
493,520
+0.35(+6.78%)
Oct 26, 2012
5.130
5.160
5.160
5.160
236,900
+0.05(+0.98%)
Oct 25, 2012
5.130
5.230
5.000
5.110
310,911
+0.04(+0.79%)
Oct 24, 2012
5.120
5.180
4.980
5.070
360,702
+0.01(+0.20%)
Oct 23, 2012
5.080
5.130
4.990
5.060
458,159
+0.19(+3.90%)
Oct 19, 2012
4.800
4.980
4.270
4.870
1,452,109
-0.04(-0.81%)
Oct 18, 2012
4.970
5.061
4.880
4.910
416,062
-0.05(-1.01%)
Oct 17, 2012
4.750
5.000
4.720
4.960
358,746
+0.24(+5.08%)
Oct 16, 2012
4.660
4.760
4.640
4.720
286,527
+0.09(+1.94%)
Oct 15, 2012
4.550
4.690
4.370
4.630
340,303
+0.10(+2.21%)
Oct 12, 2012
4.570
4.610
4.510
4.530
124,430
-0.02(-0.44%)
Oct 11, 2012
4.650
4.710
4.520
4.550
301,187
-0.02(-0.44%)
Oct 10, 2012
4.660
4.855
4.570
4.570
331,655
-0.09(-1.93%)
Oct 09, 2012
4.910
4.910
4.570
4.660
440,406
-0.26(-5.28%)
Oct 08, 2012
5.040
5.050
4.900
4.920
339,250
-0.17(-3.34%)
Oct 05, 2012
5.240
5.570
5.080
5.090
721,761
-0.09(-1.74%)
Oct 04, 2012
5.280
5.280
5.100
5.180
429,427
-0.06(-1.15%)
Oct 03, 2012
5.120
5.310
5.050
5.240
511,739
+0.12(+2.34%)
Oct 02, 2012
5.230
5.230
4.980
5.120
288,962
-0.06(-1.16%)
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
.