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, 2007
16.25
16.38
15.97
16.13
481,728
-0.12(-0.74%)
Apr 27, 2007
16.50
16.52
16.21
16.25
291,695
-0.27(-1.63%)
Apr 26, 2007
16.50
16.84
16.25
16.52
911,987
-0.75(-4.34%)
Apr 25, 2007
17.22
17.53
17.16
17.27
283,101
+0.05(+0.29%)
Apr 24, 2007
17.37
17.37
16.95
17.22
94,278
+0.01(+0.06%)
Apr 23, 2007
17.40
17.43
17.15
17.21
90,351
-0.19(-1.09%)
Apr 20, 2007
17.15
17.41
16.94
17.40
181,554
+0.44(+2.59%)
Apr 19, 2007
16.50
17.00
16.50
16.96
184,042
+0.43(+2.60%)
Apr 18, 2007
16.77
16.99
16.53
16.53
297,048
-0.45(-2.65%)
Apr 17, 2007
17.07
17.24
16.95
16.98
193,157
-0.03(-0.18%)
Apr 16, 2007
16.89
17.02
16.81
17.01
162,928
+0.16(+0.95%)
Apr 13, 2007
17.06
17.07
16.62
16.85
147,757
-0.25(-1.46%)
Apr 12, 2007
16.62
17.11
16.51
17.10
77,770
+0.46(+2.76%)
Apr 11, 2007
16.83
16.83
16.45
16.64
118,879
-0.19(-1.13%)
Apr 10, 2007
16.68
16.90
16.49
16.83
122,422
+0.14(+0.84%)
Apr 09, 2007
16.63
16.91
16.50
16.69
237,735
+0.14(+0.85%)
Apr 05, 2007
16.79
16.99
16.50
16.55
159,211
-0.28(-1.66%)
Apr 04, 2007
16.68
16.84
16.56
16.83
106,759
+0.11(+0.66%)
Apr 03, 2007
16.85
17.21
16.71
16.72
315,777
-0.07(-0.42%)
Apr 02, 2007
16.07
16.85
16.07
16.79
406,939
+0.72(+4.48%)
Mar 30, 2007
16.52
16.61
16.00
16.07
258,107
-0.44(-2.67%)
Mar 29, 2007
16.67
16.74
16.44
16.51
164,796
-0.04(-0.24%)
Mar 28, 2007
16.87
16.91
16.40
16.55
531,943
-0.40(-2.36%)
Mar 27, 2007
17.33
17.45
16.85
16.95
273,582
-0.47(-2.70%)
Mar 26, 2007
17.63
17.69
17.27
17.42
99,244
-0.24(-1.36%)
Mar 23, 2007
17.59
17.77
17.44
17.66
180,704
+0.06(+0.34%)
Mar 22, 2007
17.53
17.75
17.37
17.60
184,682
+0.16(+0.92%)
Mar 21, 2007
17.21
17.56
17.13
17.44
161,632
+0.27(+1.57%)
Mar 20, 2007
17.30
17.40
17.11
17.17
123,206
-0.12(-0.69%)
Mar 19, 2007
17.15
17.35
16.80
17.29
164,990
+0.26(+1.53%)
Mar 16, 2007
16.63
17.09
16.54
17.03
254,530
+0.39(+2.34%)
Mar 15, 2007
16.53
16.71
16.44
16.64
192,116
+0.12(+0.73%)
Mar 14, 2007
16.25
16.67
16.11
16.52
359,105
+0.33(+2.04%)
Mar 13, 2007
17.15
17.10
16.16
16.19
734,087
-0.96(-5.60%)
Mar 12, 2007
17.50
17.74
17.10
17.15
325,178
-0.57(-3.22%)
Mar 09, 2007
17.84
17.88
17.54
17.72
111,939
+0.05(+0.28%)
Mar 08, 2007
17.71
17.96
17.58
17.67
83,086
+0.17(+0.97%)
Mar 07, 2007
17.87
17.88
17.48
17.50
182,371
-0.16(-0.91%)
Mar 06, 2007
17.56
17.80
17.44
17.66
217,366
+0.21(+1.20%)
Mar 05, 2007
17.88
17.97
17.36
17.45
235,150
-0.26(-1.47%)
Mar 02, 2007
17.80
17.94
17.64
17.71
291,741
-0.21(-1.17%)
Mar 01, 2007
17.98
18.09
17.75
17.92
276,117
-0.10(-0.55%)
Feb 28, 2007
18.01
18.45
18.00
18.02
272,478
+0.02(+0.11%)
Feb 27, 2007
18.24
18.25
17.85
18.00
491,153
-0.47(-2.54%)
Feb 26, 2007
18.65
18.68
18.23
18.47
385,704
+0.23(+1.26%)
Feb 23, 2007
17.85
18.69
17.15
18.24
794,585
-0.25(-1.35%)
Feb 22, 2007
19.37
19.48
18.49
18.49
396,355
-0.77(-4.00%)
Feb 21, 2007
19.52
19.88
19.25
19.26
224,343
-0.24(-1.23%)
Feb 20, 2007
18.90
19.52
18.85
19.50
176,637
+0.70(+3.72%)
Feb 16, 2007
18.97
18.99
18.43
18.80
154,827
-0.13(-0.69%)
Feb 15, 2007
18.72
19.11
18.71
18.93
234,115
+0.27(+1.45%)
Feb 14, 2007
18.62
18.75
18.52
18.66
165,373
+0.02(+0.11%)
Feb 13, 2007
18.55
18.75
18.54
18.64
165,389
+0.07(+0.38%)
Feb 12, 2007
18.58
18.70
18.50
18.57
80,661
-0.01(-0.05%)
Feb 09, 2007
18.56
18.62
18.45
18.58
54,052
-0.01(-0.05%)
Feb 08, 2007
18.65
18.75
18.50
18.59
74,302
-0.22(-1.17%)
Feb 07, 2007
18.70
18.94
18.66
18.81
54,361
+0.10(+0.53%)
Feb 06, 2007
18.60
18.88
18.49
18.71
172,963
-0.33(-1.73%)
Feb 05, 2007
19.03
19.15
18.57
19.04
126,099
+0.10(+0.53%)
Feb 02, 2007
18.24
19.07
18.10
18.94
197,481
+0.73(+4.01%)
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
.