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 (%)
Feb 27, 2009
2.160
2.180
1.920
1.920
34,775
-0.31(-13.90%)
Feb 26, 2009
2.510
2.510
2.150
2.230
47,044
-0.25(-10.08%)
Feb 25, 2009
2.600
2.720
2.380
2.480
55,403
-0.11(-4.25%)
Feb 24, 2009
2.021
2.710
2.000
2.590
51,389
+0.60(+30.15%)
Feb 23, 2009
2.060
2.120
1.940
1.990
84,758
-0.10(-4.78%)
Feb 20, 2009
2.280
2.480
1.990
2.090
86,409
-0.27(-11.44%)
Feb 19, 2009
2.310
2.450
2.200
2.360
53,515
+0.11(+4.89%)
Feb 18, 2009
2.150
2.250
2.070
2.250
28,621
+0.08(+3.69%)
Feb 17, 2009
2.050
2.250
2.050
2.170
49,949
-0.08(-3.56%)
Feb 13, 2009
2.160
2.250
2.070
2.250
23,852
+0.10(+4.65%)
Feb 12, 2009
2.010
2.150
1.950
2.150
21,073
+0.09(+4.37%)
Feb 11, 2009
2.010
2.070
1.900
2.060
56,574
+0.08(+4.04%)
Feb 10, 2009
1.890
2.190
1.875
1.980
77,307
+0.10(+5.32%)
Feb 09, 2009
1.770
1.890
1.760
1.880
57,293
+0.08(+4.44%)
Feb 06, 2009
1.740
1.810
1.650
1.800
23,368
+0.06(+3.45%)
Feb 05, 2009
1.810
1.900
1.610
1.740
23,796
-0.09(-4.92%)
Feb 04, 2009
1.740
1.950
1.740
1.830
28,144
+0.08(+4.57%)
Feb 03, 2009
1.560
1.750
1.560
1.750
23,539
+0.15(+9.37%)
Feb 02, 2009
1.270
1.630
1.270
1.600
60,441
+0.37(+30.08%)
Jan 30, 2009
1.370
1.400
1.230
1.230
15,648
-0.11(-8.21%)
Jan 29, 2009
1.400
1.400
1.310
1.340
8,754
-0.04(-2.90%)
Jan 28, 2009
1.410
1.410
1.340
1.380
23,733
+0.02(+1.47%)
Jan 27, 2009
1.380
1.380
1.300
1.360
29,067
-0.02(-1.45%)
Jan 26, 2009
1.200
1.420
1.200
1.380
64,460
+0.17(+14.05%)
Jan 23, 2009
1.200
1.380
1.200
1.210
31,997
+0.03(+2.54%)
Jan 22, 2009
1.300
1.400
1.180
1.180
14,452
-0.15(-11.28%)
Jan 21, 2009
1.180
1.330
1.120
1.330
22,285
+0.19(+16.67%)
Jan 20, 2009
1.330
1.480
1.140
1.140
36,922
-0.22(-16.18%)
Jan 16, 2009
1.320
1.450
1.320
1.360
34,672
+0.05(+3.82%)
Jan 15, 2009
1.220
1.330
1.160
1.310
31,693
+0.10(+8.26%)
Jan 14, 2009
1.210
1.260
1.200
1.210
288,844
-0.04(-3.20%)
Jan 13, 2009
1.270
1.280
1.230
1.250
33,020
+0.00(+0.00%)
Jan 12, 2009
1.260
1.270
1.250
1.250
17,011
-0.01(-0.79%)
Jan 09, 2009
1.360
1.380
1.250
1.260
50,220
-0.09(-6.67%)
Jan 08, 2009
1.350
1.380
1.340
1.350
268,992
+0.08(+6.30%)
Jan 07, 2009
1.370
1.380
1.270
1.270
74,000
-0.08(-5.93%)
Jan 06, 2009
1.500
1.540
1.350
1.350
86,086
-0.17(-11.18%)
Jan 05, 2009
1.560
1.560
1.470
1.520
243,404
+0.01(+0.66%)
Jan 02, 2009
1.560
1.560
1.490
1.510
44,017
-0.02(-1.31%)
Dec 31, 2008
1.480
1.590
1.480
1.530
222,074
+0.05(+3.38%)
Dec 30, 2008
1.510
1.580
1.480
1.480
34,629
-0.01(-0.67%)
Dec 29, 2008
1.500
1.550
1.470
1.490
44,642
-0.02(-1.32%)
Dec 26, 2008
1.390
1.520
1.390
1.510
16,058
+0.13(+9.42%)
Dec 24, 2008
1.510
1.510
1.340
1.380
24,722
-0.07(-4.83%)
Dec 23, 2008
1.410
1.470
1.410
1.450
41,279
+0.05(+3.57%)
Dec 22, 2008
1.450
1.450
1.350
1.400
56,913
+0.00(+0.00%)
Dec 19, 2008
1.480
1.480
1.260
1.400
167,245
+0.00(+0.00%)
Dec 18, 2008
1.440
1.440
1.370
1.400
69,671
-0.03(-2.10%)
Dec 17, 2008
1.470
1.560
1.420
1.430
86,844
-0.07(-4.67%)
Dec 16, 2008
1.770
1.850
1.450
1.500
116,334
-0.18(-10.71%)
Dec 15, 2008
2.090
2.100
1.620
1.680
72,866
-0.44(-20.75%)
Dec 12, 2008
1.560
2.180
1.540
2.120
111,502
+0.50(+30.86%)
Dec 11, 2008
1.780
1.920
1.620
1.620
40,202
-0.22(-11.96%)
Dec 10, 2008
1.830
1.950
1.680
1.840
182,420
+0.09(+5.14%)
Dec 09, 2008
1.880
2.000
1.750
1.750
204,628
-0.11(-5.91%)
Dec 08, 2008
1.350
2.050
1.260
1.860
264,280
+0.46(+32.86%)
Dec 05, 2008
1.110
1.500
1.090
1.400
56,385
+0.32(+29.63%)
Dec 04, 2008
1.050
1.170
1.050
1.080
88,352
+0.06(+5.88%)
Dec 03, 2008
1.120
1.240
1.000
1.020
62,830
-0.22(-17.74%)
Dec 02, 2008
1.230
1.240
0.8600
1.240
41,165
+0.41(+49.40%)
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
.