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 (%)
Aug 31, 2009
7.550
7.900
7.500
7.690
106,300
-0.02(-0.26%)
Aug 28, 2009
8.290
8.290
7.470
7.710
167,304
-0.49(-5.98%)
Aug 27, 2009
8.090
8.600
8.050
8.200
142,725
-0.05(-0.61%)
Aug 26, 2009
7.950
8.250
7.950
8.250
144,566
+0.24(+3.00%)
Aug 25, 2009
8.140
8.260
7.970
8.010
189,360
+0.01(+0.12%)
Aug 24, 2009
7.710
8.200
7.700
8.000
249,868
+0.30(+3.90%)
Aug 21, 2009
7.510
7.840
7.320
7.700
154,714
+0.38(+5.19%)
Aug 20, 2009
7.250
7.780
6.985
7.320
278,360
+0.08(+1.10%)
Aug 19, 2009
6.300
7.240
6.300
7.240
142,472
+0.88(+13.84%)
Aug 18, 2009
5.890
6.490
5.840
6.360
141,513
+0.54(+9.28%)
Aug 17, 2009
6.030
6.190
5.710
5.820
222,811
-0.37(-5.98%)
Aug 14, 2009
6.800
7.060
6.150
6.190
115,640
-0.63(-9.24%)
Aug 13, 2009
6.970
7.000
6.680
6.820
87,415
+0.03(+0.44%)
Aug 12, 2009
6.790
7.320
6.770
6.790
169,301
+0.00(+0.00%)
Aug 11, 2009
7.350
7.640
6.630
6.790
127,772
-0.73(-9.71%)
Aug 10, 2009
8.240
8.260
7.370
7.520
180,755
-0.79(-9.51%)
Aug 07, 2009
6.900
8.470
6.840
8.310
291,165
+1.61(+24.03%)
Aug 06, 2009
6.910
7.230
6.540
6.700
81,527
-0.14(-2.05%)
Aug 05, 2009
6.730
6.950
6.360
6.840
114,694
+0.09(+1.33%)
Aug 04, 2009
6.260
6.793
6.000
6.750
253,412
+0.44(+6.97%)
Aug 03, 2009
5.980
6.400
5.640
6.310
154,953
+0.45(+7.68%)
Jul 31, 2009
5.490
6.040
5.250
5.860
117,011
+0.34(+6.16%)
Jul 30, 2009
5.040
5.570
5.040
5.520
99,194
+0.57(+11.52%)
Jul 29, 2009
4.820
5.050
4.510
4.950
110,705
+0.07(+1.43%)
Jul 28, 2009
4.930
4.950
4.600
4.880
110,064
-0.07(-1.41%)
Jul 27, 2009
4.890
4.960
4.680
4.950
110,397
+0.27(+5.77%)
Jul 24, 2009
4.570
5.000
4.570
4.680
134,588
+0.12(+2.63%)
Jul 23, 2009
4.000
4.590
3.980
4.560
196,701
+0.56(+14.00%)
Jul 22, 2009
3.920
4.050
3.920
4.000
40,166
+0.07(+1.78%)
Jul 21, 2009
4.110
4.120
3.900
3.930
162,116
-0.13(-3.20%)
Jul 20, 2009
4.220
4.290
4.000
4.060
87,907
-0.11(-2.64%)
Jul 17, 2009
4.360
4.540
4.051
4.170
68,109
-0.18(-4.14%)
Jul 16, 2009
4.520
4.550
4.130
4.350
49,034
-0.11(-2.47%)
Jul 15, 2009
4.200
4.500
4.000
4.460
95,506
+0.35(+8.52%)
Jul 14, 2009
4.020
4.110
3.900
4.110
54,379
+0.09(+2.24%)
Jul 13, 2009
3.848
4.080
3.820
4.020
86,346
+0.01(+0.25%)
Jul 10, 2009
3.890
4.070
3.850
4.010
25,183
+0.09(+2.30%)
Jul 09, 2009
4.000
4.060
3.860
3.920
62,814
-0.03(-0.76%)
Jul 08, 2009
4.050
4.340
3.800
3.950
123,380
-0.05(-1.25%)
Jul 07, 2009
4.110
4.140
3.900
4.000
86,861
-0.02(-0.50%)
Jul 06, 2009
3.900
4.120
3.780
4.020
95,032
+0.08(+2.03%)
Jul 02, 2009
4.000
4.050
3.900
3.940
85,630
-0.13(-3.19%)
Jul 01, 2009
3.990
4.550
3.990
4.070
78,834
-0.09(-2.16%)
Jun 30, 2009
4.770
4.770
4.050
4.160
76,895
-0.59(-12.42%)
Jun 29, 2009
4.780
4.870
4.520
4.750
150,261
-0.15(-3.06%)
Jun 26, 2009
4.190
5.160
4.130
4.900
877,659
+0.65(+15.29%)
Jun 25, 2009
4.140
4.250
3.900
4.250
112,104
+0.28(+7.05%)
Jun 24, 2009
3.410
4.030
3.370
3.970
162,760
+0.60(+17.80%)
Jun 23, 2009
3.290
3.480
3.200
3.370
77,489
+0.11(+3.37%)
Jun 22, 2009
3.430
3.610
3.260
3.260
71,576
-0.23(-6.59%)
Jun 19, 2009
3.380
3.710
3.300
3.490
216,255
+0.24(+7.38%)
Jun 18, 2009
3.300
3.410
3.150
3.250
173,941
-0.04(-1.22%)
Jun 17, 2009
3.420
3.500
3.280
3.290
117,099
-0.12(-3.52%)
Jun 16, 2009
3.520
3.680
3.320
3.410
105,609
+0.06(+1.79%)
Jun 15, 2009
3.210
3.600
3.200
3.350
176,447
+0.15(+4.69%)
Jun 12, 2009
3.400
3.430
3.150
3.200
870,850
-0.20(-5.88%)
Jun 11, 2009
3.520
3.720
3.400
3.400
141,450
-0.09(-2.58%)
Jun 10, 2009
4.460
4.460
3.470
3.490
163,306
-0.89(-20.32%)
Jun 09, 2009
4.770
4.770
4.340
4.380
72,751
-0.32(-6.81%)
Jun 08, 2009
4.950
5.120
4.640
4.700
89,077
-0.17(-3.49%)
Jun 05, 2009
4.840
4.980
4.820
4.870
28,233
+0.08(+1.67%)
Jun 04, 2009
4.670
4.920
4.670
4.790
45,171
+0.03(+0.63%)
Jun 03, 2009
4.750
4.990
4.520
4.760
57,906
-0.14(-2.86%)
Jun 02, 2009
4.410
4.920
4.360
4.900
95,560
+0.47(+10.61%)
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
.