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 30, 2010
4.080
4.080
3.800
3.840
229,100
-0.25(-6.11%)
Apr 29, 2010
3.910
4.150
3.850
4.090
173,079
+0.23(+5.96%)
Apr 28, 2010
3.840
3.950
3.760
3.860
171,031
+0.05(+1.31%)
Apr 27, 2010
4.000
4.090
3.800
3.810
248,313
-0.21(-5.22%)
Apr 26, 2010
4.030
4.300
3.880
4.020
317,709
+0.02(+0.50%)
Apr 23, 2010
4.040
4.065
3.720
4.000
720,469
-0.08(-1.96%)
Apr 22, 2010
3.860
4.190
3.830
4.080
782,885
+0.14(+3.55%)
Apr 21, 2010
3.740
3.940
3.740
3.940
311,744
+0.22(+5.91%)
Apr 20, 2010
3.650
3.750
3.550
3.720
139,646
+0.09(+2.48%)
Apr 19, 2010
3.590
3.700
3.590
3.630
322,250
-0.01(-0.27%)
Apr 16, 2010
3.710
3.771
3.540
3.640
741,260
-0.07(-1.89%)
Apr 15, 2010
3.630
3.757
3.620
3.710
238,236
+0.06(+1.64%)
Apr 14, 2010
3.600
3.690
3.520
3.650
371,006
+0.09(+2.53%)
Apr 13, 2010
3.420
3.610
3.420
3.560
297,200
+0.14(+4.09%)
Apr 12, 2010
3.500
3.500
3.370
3.420
194,794
-0.07(-2.01%)
Apr 09, 2010
3.490
3.550
3.420
3.490
173,704
-0.01(-0.29%)
Apr 08, 2010
3.490
3.550
3.450
3.500
239,008
+0.02(+0.57%)
Apr 07, 2010
3.390
3.490
3.370
3.480
339,122
+0.07(+2.05%)
Apr 06, 2010
3.390
3.420
3.320
3.410
246,097
+0.02(+0.59%)
Apr 05, 2010
3.170
3.400
3.150
3.390
278,456
+0.23(+7.28%)
Apr 01, 2010
3.180
3.160
3.160
3.160
164,500
+0.01(+0.32%)
Mar 31, 2010
3.110
3.150
3.110
3.150
270,177
+0.01(+0.32%)
Mar 30, 2010
3.120
3.200
3.120
3.140
157,074
+0.03(+0.96%)
Mar 29, 2010
3.070
3.150
3.070
3.110
106,921
+0.04(+1.30%)
Mar 26, 2010
3.070
3.110
3.030
3.070
222,109
+0.02(+0.66%)
Mar 25, 2010
3.160
3.260
3.050
3.050
130,518
-0.09(-2.87%)
Mar 24, 2010
3.280
3.290
3.100
3.140
109,109
-0.15(-4.56%)
Mar 23, 2010
3.290
3.310
3.160
3.290
105,833
+0.01(+0.30%)
Mar 22, 2010
3.130
3.320
3.070
3.280
134,536
+0.12(+3.80%)
Mar 19, 2010
3.290
3.300
3.050
3.160
639,762
-0.11(-3.36%)
Mar 18, 2010
3.090
3.290
3.050
3.270
524,337
+0.17(+5.48%)
Mar 17, 2010
3.110
3.170
3.080
3.100
245,945
-0.01(-0.32%)
Mar 16, 2010
3.110
3.140
3.030
3.110
743,493
+0.01(+0.32%)
Mar 15, 2010
3.060
3.150
3.030
3.100
120,697
-0.04(-1.27%)
Mar 12, 2010
3.160
3.170
3.090
3.140
155,627
-0.05(-1.57%)
Mar 11, 2010
3.150
3.190
3.100
3.190
88,154
+0.01(+0.31%)
Mar 10, 2010
3.130
3.250
3.080
3.180
117,133
+0.06(+1.92%)
Mar 09, 2010
3.100
3.160
3.070
3.120
51,616
+0.01(+0.32%)
Mar 08, 2010
3.110
3.150
3.060
3.110
77,999
+0.00(+0.00%)
Mar 05, 2010
3.060
3.110
3.010
3.110
200,637
+0.07(+2.30%)
Mar 04, 2010
3.050
3.080
3.000
3.040
90,403
+0.00(+0.00%)
Mar 03, 2010
3.050
3.090
3.020
3.040
204,725
+0.00(+0.00%)
Mar 02, 2010
3.040
3.060
3.020
3.040
148,084
+0.01(+0.33%)
Mar 01, 2010
3.010
3.080
3.000
3.030
245,666
+0.03(+1.00%)
Feb 26, 2010
2.990
3.013
2.960
3.000
411,506
+0.00(+0.00%)
Feb 25, 2010
2.920
3.030
2.920
3.000
409,428
+0.03(+1.01%)
Feb 24, 2010
2.980
2.980
2.910
2.970
136,218
+0.00(+0.00%)
Feb 23, 2010
3.110
3.160
2.950
2.970
555,461
-0.14(-4.50%)
Feb 22, 2010
3.010
3.140
2.960
3.110
640,142
+0.10(+3.32%)
Feb 19, 2010
3.000
3.050
2.970
3.010
610,066
+0.01(+0.33%)
Feb 18, 2010
3.010
3.010
2.940
3.000
281,572
-0.02(-0.66%)
Feb 17, 2010
3.010
3.050
2.980
3.020
289,831
+0.02(+0.67%)
Feb 16, 2010
3.010
3.010
2.900
3.000
373,736
+0.01(+0.33%)
Feb 12, 2010
2.960
2.990
2.990
2.990
81,700
-0.01(-0.33%)
Feb 11, 2010
2.950
3.000
2.900
3.000
120,044
+0.03(+1.01%)
Feb 10, 2010
2.870
2.990
2.810
2.970
173,996
+0.07(+2.41%)
Feb 09, 2010
3.010
3.050
2.880
2.900
152,783
-0.06(-2.03%)
Feb 08, 2010
3.020
3.020
2.950
2.960
353,630
-0.07(-2.31%)
Feb 05, 2010
3.000
3.040
2.860
3.030
398,687
+0.03(+1.00%)
Feb 04, 2010
3.170
3.190
2.970
3.000
499,752
-0.19(-5.96%)
Feb 03, 2010
3.350
3.380
3.180
3.190
386,291
-0.14(-4.20%)
Feb 02, 2010
3.350
3.420
3.310
3.330
434,699
-0.01(-0.30%)
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
.