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 (%)
Apr 28, 2006
21.30
22.00
21.06
21.55
387,300
+0.30(+1.41%)
Apr 27, 2006
23.88
23.88
21.25
21.25
1,022,194
-1.05(-4.71%)
Apr 26, 2006
24.00
24.42
21.56
22.30
643,424
-0.72(-3.13%)
Apr 25, 2006
23.80
24.00
22.90
23.02
121,521
-0.70(-2.95%)
Apr 24, 2006
23.79
23.96
23.54
23.72
112,658
-0.15(-0.63%)
Apr 21, 2006
24.33
24.33
23.75
23.87
44,615
-0.28(-1.16%)
Apr 20, 2006
24.74
24.74
23.55
24.15
99,526
-0.53(-2.15%)
Apr 19, 2006
24.94
24.94
24.52
24.68
52,115
-0.09(-0.36%)
Apr 18, 2006
23.80
24.94
23.66
24.77
151,104
+1.12(+4.74%)
Apr 17, 2006
23.48
23.80
23.22
23.65
122,184
+0.48(+2.07%)
Apr 13, 2006
23.18
23.40
23.07
23.17
91,180
-0.10(-0.43%)
Apr 12, 2006
23.15
23.41
22.93
23.27
41,658
+0.12(+0.52%)
Apr 11, 2006
23.21
23.46
22.77
23.15
120,924
+0.11(+0.48%)
Apr 10, 2006
22.44
23.41
22.32
23.04
118,976
+0.50(+2.22%)
Apr 07, 2006
22.76
23.02
22.42
22.54
35,949
-0.16(-0.70%)
Apr 06, 2006
22.45
22.97
22.45
22.70
111,112
+0.19(+0.84%)
Apr 05, 2006
22.42
22.77
22.30
22.51
102,419
+0.11(+0.49%)
Apr 04, 2006
22.67
22.76
22.30
22.40
80,303
-0.13(-0.58%)
Apr 03, 2006
22.60
22.86
22.20
22.53
102,680
-0.18(-0.79%)
Mar 31, 2006
22.83
22.95
22.16
22.71
109,612
-0.09(-0.39%)
Mar 30, 2006
22.74
23.00
22.50
22.80
107,749
+0.15(+0.66%)
Mar 29, 2006
22.89
23.05
22.51
22.65
49,205
-0.10(-0.44%)
Mar 28, 2006
22.66
23.20
22.50
22.75
54,227
-0.02(-0.09%)
Mar 27, 2006
22.70
22.98
22.49
22.77
49,089
+0.14(+0.62%)
Mar 24, 2006
23.40
23.40
22.62
22.63
24,700
-0.70(-3.00%)
Mar 23, 2006
23.17
23.50
23.00
23.33
40,200
+0.07(+0.30%)
Mar 22, 2006
22.67
23.43
22.40
23.26
69,400
+0.49(+2.15%)
Mar 21, 2006
22.74
23.30
22.45
22.77
50,695
-0.07(-0.31%)
Mar 20, 2006
22.69
22.98
22.50
22.84
35,440
-0.01(-0.04%)
Mar 17, 2006
23.16
23.25
22.59
22.85
135,472
-0.14(-0.61%)
Mar 16, 2006
23.75
23.75
22.56
22.99
99,756
-0.68(-2.87%)
Mar 15, 2006
23.18
23.69
23.11
23.67
84,511
+0.47(+2.03%)
Mar 14, 2006
22.31
23.38
22.17
23.20
92,256
+0.77(+3.43%)
Mar 13, 2006
23.04
23.08
22.25
22.43
141,611
-0.57(-2.48%)
Mar 10, 2006
23.75
23.75
22.62
23.00
159,826
-0.21(-0.90%)
Mar 09, 2006
23.97
24.02
23.03
23.21
85,777
-0.75(-3.13%)
Mar 08, 2006
23.93
24.00
22.70
23.96
112,958
-0.07(-0.29%)
Mar 07, 2006
24.30
24.39
24.02
24.03
162,474
-0.43(-1.76%)
Mar 06, 2006
24.31
24.89
23.98
24.46
73,428
+0.22(+0.91%)
Mar 03, 2006
24.51
24.95
24.15
24.24
98,479
-0.36(-1.46%)
Mar 02, 2006
24.29
24.76
24.29
24.60
170,634
+0.26(+1.07%)
Mar 01, 2006
23.70
24.91
23.70
24.34
144,410
+0.63(+2.66%)
Feb 28, 2006
24.68
25.28
23.30
23.71
163,239
-0.97(-3.93%)
Feb 27, 2006
24.24
25.76
24.00
24.68
248,124
+0.60(+2.49%)
Feb 24, 2006
23.46
24.08
22.63
24.08
260,017
+0.53(+2.25%)
Feb 23, 2006
25.20
25.30
23.50
23.55
79,354
-0.70(-2.89%)
Feb 22, 2006
24.08
24.74
23.84
24.25
77,762
+0.29(+1.21%)
Feb 21, 2006
23.96
24.91
23.57
23.96
119,455
-0.14(-0.58%)
Feb 17, 2006
23.97
24.31
23.05
24.10
174,507
-0.45(-1.83%)
Feb 16, 2006
24.50
25.05
23.82
24.55
73,800
+0.15(+0.61%)
Feb 15, 2006
24.10
24.46
23.45
24.40
21,481
+0.30(+1.24%)
Feb 14, 2006
23.76
24.43
23.76
24.10
117,161
+0.23(+0.96%)
Feb 13, 2006
24.71
24.71
23.20
23.87
64,890
-0.91(-3.67%)
Feb 10, 2006
25.42
25.80
24.15
24.78
58,249
-0.60(-2.36%)
Feb 09, 2006
25.11
26.18
24.70
25.38
124,122
+0.49(+1.97%)
Feb 08, 2006
23.90
25.15
23.86
24.89
157,689
+1.05(+4.40%)
Feb 07, 2006
25.75
25.75
23.25
23.84
164,716
-1.96(-7.60%)
Feb 06, 2006
26.00
26.21
25.55
25.80
212,230
+0.51(+2.02%)
Feb 03, 2006
25.60
25.99
24.89
25.29
121,212
-0.42(-1.63%)
Feb 02, 2006
25.63
26.00
25.20
25.71
126,236
+0.15(+0.59%)
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
.