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 28, 2018
19.84
20.08
19.15
19.18
2,373,678
-0.47(-2.39%)
Feb 27, 2018
20.52
20.84
19.63
19.65
1,516,769
-0.86(-4.19%)
Feb 26, 2018
20.78
20.99
20.29
20.51
751,904
-0.26(-1.25%)
Feb 23, 2018
20.37
20.79
20.33
20.77
795,147
+0.54(+2.67%)
Feb 22, 2018
20.44
20.54
20.18
20.23
822,259
-0.12(-0.59%)
Feb 21, 2018
20.48
20.89
20.25
20.35
928,959
-0.04(-0.20%)
Feb 20, 2018
20.40
20.75
20.21
20.39
1,006,971
-0.16(-0.78%)
Feb 16, 2018
20.55
20.55
20.55
0
+0.67(+3.37%)
Feb 15, 2018
20.00
20.11
19.77
19.88
1,160,601
+0.06(+0.30%)
Feb 14, 2018
19.25
19.98
19.25
19.82
1,661,114
+0.34(+1.75%)
Feb 13, 2018
19.76
19.48
1,818,416
-0.05(-0.26%)
Feb 12, 2018
19.94
19.98
19.43
19.53
1,740,092
-0.27(-1.36%)
Feb 09, 2018
19.98
20.22
19.17
19.80
2,125,673
+0.07(+0.35%)
Feb 08, 2018
20.40
20.67
19.72
19.73
2,237,217
-0.65(-3.19%)
Feb 07, 2018
20.25
20.77
20.17
20.38
1,049,567
+0.01(+0.05%)
Feb 06, 2018
19.39
20.81
19.26
20.37
1,801,069
+0.00(+0.00%)
Feb 05, 2018
20.55
20.92
19.80
20.37
1,750,709
-0.45(-2.16%)
Feb 02, 2018
21.66
21.72
20.92
20.82
1,429,233
-1.08(-4.93%)
Feb 01, 2018
21.36
22.17
21.14
21.90
1,209,913
+0.48(+2.24%)
Jan 31, 2018
21.70
21.83
21.16
21.42
1,345,950
-0.10(-0.46%)
Jan 30, 2018
21.50
21.51
20.70
21.52
1,297,518
-0.22(-1.01%)
Jan 29, 2018
22.58
22.70
21.69
21.74
1,141,033
-0.91(-4.02%)
Jan 26, 2018
22.59
22.68
22.40
22.65
1,302,644
+0.22(+0.98%)
Jan 25, 2018
22.59
22.77
22.17
22.43
1,035,501
+0.05(+0.22%)
Jan 24, 2018
23.04
23.28
22.35
22.38
1,920,486
-0.65(-2.82%)
Jan 23, 2018
22.78
23.11
22.42
23.03
980,161
+0.29(+1.28%)
Jan 22, 2018
22.39
22.75
22.35
22.74
1,160,959
+0.43(+1.93%)
Jan 19, 2018
22.67
22.76
22.26
22.31
927,990
-0.29(-1.28%)
Jan 18, 2018
22.66
22.88
22.48
22.60
1,067,300
-0.19(-0.83%)
Jan 17, 2018
22.33
22.86
22.18
22.79
1,077,354
+0.64(+2.89%)
Jan 16, 2018
23.02
23.15
22.01
22.15
1,333,368
-0.64(-2.81%)
Jan 12, 2018
22.79
22.79
22.79
0
+0.33(+1.47%)
Jan 11, 2018
22.18
22.53
22.04
22.46
869,184
+0.33(+1.49%)
Jan 10, 2018
22.67
22.08
22.13
826,921
-0.55(-2.43%)
Jan 09, 2018
22.67
22.90
22.55
22.68
796,561
+0.01(+0.04%)
Jan 08, 2018
22.79
22.86
22.43
22.67
1,251,193
-0.11(-0.48%)
Jan 05, 2018
22.50
22.79
22.40
22.78
1,486,193
+0.43(+1.92%)
Jan 04, 2018
22.56
22.65
22.12
22.35
1,508,418
-0.06(-0.27%)
Jan 03, 2018
22.00
22.46
21.96
22.41
2,011,716
+0.41(+1.86%)
Jan 02, 2018
22.00
22.01
21.61
22.00
2,403,074
+0.21(+0.96%)
Dec 29, 2017
21.79
21.79
21.79
0
-0.05(-0.23%)
Dec 28, 2017
21.76
21.86
21.62
21.84
967,741
+0.05(+0.23%)
Dec 27, 2017
21.69
21.91
21.47
21.79
1,450,029
+0.11(+0.51%)
Dec 26, 2017
21.29
21.78
21.17
21.68
1,340,422
+0.42(+1.98%)
Dec 22, 2017
21.00
21.29
20.76
21.26
1,395,064
+0.28(+1.33%)
Dec 21, 2017
20.50
21.04
20.44
20.98
1,176,243
+0.51(+2.49%)
Dec 20, 2017
20.26
20.49
20.11
20.47
853,448
+0.31(+1.54%)
Dec 19, 2017
20.43
20.64
20.09
20.16
1,436,565
-0.28(-1.37%)
Dec 18, 2017
20.23
20.60
20.08
20.44
1,827,267
+0.39(+1.95%)
Dec 15, 2017
19.83
20.33
19.59
20.05
2,957,040
+0.32(+1.62%)
Dec 14, 2017
20.05
20.29
19.70
19.73
1,497,383
-0.31(-1.55%)
Dec 13, 2017
20.20
20.57
20.04
20.04
1,228,383
-0.13(-0.64%)
Dec 12, 2017
20.45
20.65
20.16
20.17
911,006
-0.27(-1.32%)
Dec 11, 2017
20.56
20.70
20.36
20.44
749,203
-0.06(-0.29%)
Dec 08, 2017
20.68
20.71
20.34
20.50
939,256
-0.02(-0.10%)
Dec 07, 2017
20.04
20.69
20.02
20.52
1,025,753
+0.39(+1.94%)
Dec 06, 2017
19.93
20.41
20.07
20.13
889,748
+0.06(+0.30%)
Dec 05, 2017
20.37
20.57
19.93
20.07
1,181,297
-0.26(-1.28%)
Dec 04, 2017
20.24
20.86
20.24
20.33
2,159,119
+0.35(+1.75%)
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
.