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 (%)
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%)
Jul 02, 2018
18.18
18.35
18.01
18.34
369,077
+0.05(+0.27%)
Jun 29, 2018
18.18
18.70
18.06
18.29
1,139,983
+0.18(+0.99%)
Jun 28, 2018
18.14
18.25
17.74
18.11
1,055,805
-0.02(-0.11%)
Jun 27, 2018
18.88
18.98
18.13
18.13
895,277
-0.79(-4.18%)
Jun 26, 2018
18.30
18.94
18.25
18.92
956,428
+0.72(+3.96%)
Jun 25, 2018
18.25
18.46
18.04
18.20
864,762
-0.25(-1.36%)
Jun 22, 2018
19.09
19.09
18.31
18.45
1,738,236
-0.57(-3.00%)
Jun 21, 2018
19.60
19.68
18.93
19.02
518,780
-0.53(-2.71%)
Jun 20, 2018
19.08
19.58
18.94
19.55
796,137
+0.59(+3.11%)
Jun 19, 2018
18.74
19.01
18.46
18.96
842,814
+0.08(+0.42%)
Jun 18, 2018
18.80
19.01
18.59
18.88
774,659
+0.00(+0.00%)
Jun 15, 2018
19.05
18.55
18.88
1,405,797
-0.17(-0.89%)
Jun 14, 2018
19.58
19.63
18.94
19.05
1,546,785
-0.54(-2.76%)
Jun 13, 2018
20.71
20.76
19.58
19.59
1,307,041
-1.18(-5.68%)
Jun 12, 2018
20.26
20.79
20.16
20.77
896,692
+0.47(+2.32%)
Jun 11, 2018
20.38
20.54
20.18
20.30
624,351
+0.02(+0.10%)
Jun 08, 2018
19.73
20.32
19.72
20.28
792,741
+0.48(+2.42%)
Jun 07, 2018
19.51
19.83
19.48
19.80
588,025
+0.30(+1.54%)
Jun 06, 2018
19.52
19.59
19.25
19.50
519,896
-0.02(-0.10%)
Jun 05, 2018
19.47
19.63
19.22
19.52
525,243
+0.02(+0.10%)
Jun 04, 2018
19.16
19.63
19.14
19.50
785,964
+0.44(+2.31%)
Jun 01, 2018
19.72
19.75
18.93
19.06
893,835
-0.52(-2.66%)
May 31, 2018
19.49
19.73
19.43
19.58
939,345
+0.09(+0.46%)
May 30, 2018
19.48
19.75
19.43
19.49
1,279,112
+0.09(+0.46%)
May 29, 2018
19.32
19.65
19.20
19.40
1,136,565
-0.09(-0.46%)
May 25, 2018
19.49
19.49
19.49
0
+0.19(+0.98%)
May 24, 2018
19.44
19.50
19.07
19.30
1,000,691
-0.11(-0.57%)
May 23, 2018
19.46
19.63
19.29
19.41
1,226,342
-0.04(-0.21%)
May 22, 2018
19.70
19.78
19.33
19.45
698,761
-0.27(-1.37%)
May 21, 2018
19.85
20.02
19.67
19.72
682,949
-0.07(-0.35%)
May 18, 2018
19.09
19.82
18.92
19.79
1,079,740
+0.78(+4.10%)
May 17, 2018
19.03
19.32
18.75
19.01
2,934,371
+0.04(+0.21%)
May 16, 2018
18.32
19.09
18.16
18.97
1,588,452
+0.77(+4.23%)
May 15, 2018
18.50
18.60
17.79
18.20
1,435,110
-0.37(-1.99%)
May 14, 2018
18.89
19.01
18.36
18.57
1,243,134
-0.33(-1.75%)
May 11, 2018
19.27
19.40
18.69
18.90
2,373,185
-0.21(-1.10%)
May 10, 2018
19.57
20.11
18.70
19.11
3,020,330
-0.64(-3.24%)
May 09, 2018
19.76
19.99
19.55
19.75
2,144,360
+0.03(+0.15%)
May 08, 2018
18.94
19.72
18.90
19.72
1,402,536
+0.85(+4.50%)
May 07, 2018
18.72
18.95
18.60
18.87
766,473
+0.29(+1.56%)
May 04, 2018
18.62
18.71
18.37
18.58
1,177,589
+0.01(+0.05%)
May 03, 2018
18.54
18.69
18.20
18.57
725,875
-0.02(-0.11%)
May 02, 2018
18.85
18.98
18.57
18.59
1,041,603
-0.21(-1.12%)
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
.