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 (%)
Sep 28, 2018
14.78
14.99
14.65
14.68
821,800
-0.13(-0.88%)
Sep 27, 2018
14.93
15.03
14.75
14.81
1,223,915
-0.06(-0.40%)
Sep 26, 2018
15.16
15.31
14.84
14.87
1,758,515
-0.35(-2.30%)
Sep 25, 2018
15.44
15.45
15.10
15.22
1,331,763
-0.23(-1.49%)
Sep 24, 2018
15.60
15.74
15.42
15.45
1,202,763
-0.23(-1.47%)
Sep 21, 2018
15.79
15.96
15.24
15.68
3,519,100
-0.30(-1.88%)
Sep 20, 2018
16.09
16.37
15.73
15.98
1,219,817
-0.01(-0.06%)
Sep 19, 2018
16.19
16.41
15.95
15.99
977,278
-0.18(-1.11%)
Sep 18, 2018
16.19
16.36
15.81
16.17
866,039
-0.04(-0.25%)
Sep 17, 2018
16.40
16.53
16.11
16.21
1,198,333
-0.27(-1.64%)
Sep 14, 2018
16.47
16.63
16.29
16.48
1,062,400
+0.27(+1.67%)
Sep 13, 2018
17.02
17.07
16.16
16.21
2,207,628
-0.90(-5.26%)
Sep 12, 2018
16.77
17.20
16.49
17.11
1,387,732
+0.30(+1.78%)
Sep 11, 2018
16.81
16.87
16.32
16.81
1,012,137
+0.08(+0.48%)
Sep 10, 2018
16.25
16.92
16.22
16.73
1,289,443
+0.77(+4.82%)
Sep 07, 2018
16.02
16.16
15.79
15.96
1,027,000
-0.12(-0.75%)
Sep 06, 2018
16.00
16.38
15.77
16.08
2,318,925
+0.10(+0.63%)
Sep 05, 2018
15.86
15.98
15.61
15.98
1,593,496
+0.51(+3.30%)
Sep 04, 2018
15.54
15.71
15.26
15.47
989,775
-0.15(-0.96%)
Aug 31, 2018
15.62
15.62
15.62
0
-0.23(-1.45%)
Aug 30, 2018
16.12
16.17
15.78
15.85
651,798
-0.33(-2.04%)
Aug 29, 2018
16.06
16.27
15.77
16.18
1,003,109
+0.19(+1.19%)
Aug 28, 2018
16.37
16.51
15.85
15.99
925,499
-0.39(-2.38%)
Aug 27, 2018
16.26
16.58
16.17
16.38
651,807
+0.28(+1.74%)
Aug 24, 2018
16.31
16.31
15.76
16.10
1,389,400
-0.12(-0.74%)
Aug 23, 2018
16.65
16.73
16.11
16.22
1,002,905
-0.45(-2.70%)
Aug 22, 2018
17.07
17.15
16.65
16.67
605,402
-0.46(-2.69%)
Aug 21, 2018
16.70
17.18
16.62
17.13
1,103,116
+0.40(+2.39%)
Aug 20, 2018
17.19
17.31
16.73
16.73
1,043,807
-0.36(-2.11%)
Aug 17, 2018
16.89
17.17
16.84
17.09
716,200
+0.20(+1.18%)
Aug 16, 2018
16.55
16.90
16.34
16.89
921,828
+0.41(+2.49%)
Aug 15, 2018
16.77
16.87
16.34
16.48
1,092,687
-0.38(-2.25%)
Aug 14, 2018
16.06
16.90
16.03
16.86
1,802,032
+0.86(+5.37%)
Aug 13, 2018
16.81
16.81
15.87
16.00
2,177,829
-0.91(-5.38%)
Aug 10, 2018
17.87
17.88
16.86
16.91
1,534,200
-1.01(-5.64%)
Aug 09, 2018
17.36
18.30
17.36
17.92
2,495,413
+0.41(+2.34%)
Aug 08, 2018
17.22
17.70
16.29
17.51
4,271,527
-0.32(-1.79%)
Aug 07, 2018
17.78
17.96
17.65
17.83
1,367,073
+0.08(+0.45%)
Aug 06, 2018
17.63
17.86
17.43
17.75
1,575,467
+0.11(+0.62%)
Aug 03, 2018
17.66
18.20
17.29
17.64
432,400
+0.02(+0.11%)
Aug 02, 2018
17.59
17.70
17.28
17.62
816,795
+0.00(+0.00%)
Aug 01, 2018
17.82
17.98
17.53
17.62
1,475,145
-0.31(-1.73%)
Jul 31, 2018
17.49
18.08
17.38
17.93
1,445,846
+0.44(+2.52%)
Jul 30, 2018
17.00
17.96
17.00
17.49
1,964,550
+0.55(+3.25%)
Jul 27, 2018
17.26
17.47
16.87
16.94
563,800
-0.28(-1.63%)
Jul 26, 2018
16.81
17.30
16.63
17.22
822,417
+0.32(+1.89%)
Jul 25, 2018
17.39
17.66
16.64
16.90
2,119,442
-0.45(-2.59%)
Jul 24, 2018
17.96
18.19
17.28
17.35
1,224,310
-0.56(-3.13%)
Jul 23, 2018
18.15
18.21
17.91
17.91
440,713
-0.31(-1.70%)
Jul 20, 2018
18.56
18.20
18.22
274,114
-0.34(-1.83%)
Jul 19, 2018
18.21
18.62
18.13
18.56
728,534
+0.27(+1.48%)
Jul 18, 2018
18.28
18.34
18.03
18.29
627,649
-0.03(-0.16%)
Jul 17, 2018
17.89
18.50
17.76
18.32
1,278,538
+0.37(+2.06%)
Jul 16, 2018
18.27
18.29
17.86
17.95
686,932
-0.23(-1.27%)
Jul 13, 2018
18.15
18.30
17.98
18.18
477,413
+0.04(+0.22%)
Jul 12, 2018
18.29
18.29
17.64
18.14
1,046,276
-0.03(-0.17%)
Jul 11, 2018
18.36
18.41
18.16
18.17
507,027
-0.29(-1.57%)
Jul 10, 2018
18.86
18.86
18.41
18.46
433,711
-0.36(-1.91%)
Jul 09, 2018
18.37
18.84
18.29
18.82
859,588
+0.60(+3.29%)
Jul 06, 2018
18.49
18.55
18.19
18.22
668,814
-0.21(-1.14%)
Jul 05, 2018
18.38
18.07
18.43
634,441
+0.05(+0.27%)
Jul 03, 2018
18.38
18.38
18.38
0
+0.04(+0.22%)
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
.