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 (%)
Oct 31, 2014
6.010
6.040
5.820
5.930
391,575
+0.06(+1.02%)
Oct 30, 2014
5.700
5.885
5.600
5.870
264,773
+0.14(+2.44%)
Oct 29, 2014
5.680
5.750
5.550
5.730
355,689
+0.04(+0.70%)
Oct 28, 2014
5.500
5.700
5.390
5.690
944,670
+0.24(+4.40%)
Oct 27, 2014
5.800
5.740
5.440
5.450
365,825
-0.29(-5.05%)
Oct 24, 2014
5.360
5.950
5.181
5.740
568,230
+0.11(+1.95%)
Oct 23, 2014
5.550
5.750
5.460
5.630
223,363
+0.14(+2.55%)
Oct 22, 2014
5.590
5.690
5.460
5.490
212,370
-0.08(-1.35%)
Oct 21, 2014
5.590
5.630
5.520
5.565
221,421
+0.04(+0.63%)
Oct 20, 2014
5.330
5.560
5.330
5.530
380,666
+0.16(+2.98%)
Oct 17, 2014
5.290
5.390
5.150
5.370
488,417
+0.17(+3.27%)
Oct 16, 2014
5.000
5.265
5.000
5.200
307,546
+0.08(+1.46%)
Oct 15, 2014
4.880
5.180
4.850
5.125
487,450
+0.12(+2.50%)
Oct 14, 2014
5.070
5.110
4.920
5.000
332,935
+0.03(+0.60%)
Oct 13, 2014
4.950
5.060
4.940
4.970
406,579
+0.05(+1.02%)
Oct 10, 2014
5.030
5.130
4.920
4.920
367,822
-0.15(-2.96%)
Oct 09, 2014
5.290
5.345
5.020
5.070
632,307
-0.28(-5.23%)
Oct 08, 2014
5.200
5.370
5.090
5.350
328,078
+0.14(+2.69%)
Oct 07, 2014
5.340
5.400
5.202
5.210
181,121
-0.16(-2.98%)
Oct 06, 2014
5.500
5.606
5.350
5.370
202,225
-0.09(-1.65%)
Oct 03, 2014
5.610
5.700
5.430
5.460
206,502
-0.05(-0.91%)
Oct 02, 2014
5.380
5.550
5.300
5.510
477,693
+0.15(+2.89%)
Oct 01, 2014
5.460
5.538
5.310
5.355
423,278
-0.09(-1.74%)
Sep 30, 2014
5.660
5.700
5.440
5.450
383,385
-0.22(-3.88%)
Sep 29, 2014
5.630
5.680
5.100
5.670
534,502
-0.06(-1.05%)
Sep 26, 2014
5.730
5.750
5.595
5.730
374,218
+0.00(+0.00%)
Sep 25, 2014
5.800
5.840
5.712
5.730
358,161
-0.07(-1.21%)
Sep 24, 2014
5.890
5.890
5.690
5.800
857,035
-0.08(-1.36%)
Sep 23, 2014
5.850
5.950
5.840
5.880
253,665
+0.00(+0.00%)
Sep 22, 2014
6.120
6.150
5.845
5.880
273,890
-0.27(-4.39%)
Sep 19, 2014
6.460
6.460
6.070
6.150
354,556
-0.26(-4.06%)
Sep 18, 2014
6.410
6.440
6.350
6.410
285,345
+0.01(+0.16%)
Sep 17, 2014
6.290
6.460
6.210
6.400
442,302
+0.15(+2.40%)
Sep 16, 2014
6.230
6.330
6.210
6.250
225,533
-0.02(-0.32%)
Sep 15, 2014
6.440
6.470
6.262
6.270
259,092
-0.19(-2.94%)
Sep 12, 2014
6.610
6.610
6.460
6.460
328,967
-0.17(-2.56%)
Sep 11, 2014
6.470
6.710
6.470
6.630
256,083
+0.07(+1.07%)
Sep 10, 2014
6.680
6.740
6.580
6.560
482,916
-0.11(-1.65%)
Sep 09, 2014
6.870
6.890
6.660
6.670
212,760
-0.19(-2.77%)
Sep 08, 2014
6.780
6.920
6.750
6.860
139,133
+0.05(+0.73%)
Sep 05, 2014
6.720
6.840
6.670
6.810
193,269
+0.07(+1.04%)
Sep 04, 2014
6.730
6.916
6.670
6.740
275,328
+0.00(+0.00%)
Sep 03, 2014
7.080
7.087
6.720
6.740
250,578
-0.27(-3.85%)
Sep 02, 2014
6.910
7.090
6.870
7.010
232,661
+0.11(+1.59%)
Aug 29, 2014
6.890
6.900
6.900
6.900
171,200
+0.05(+0.73%)
Aug 28, 2014
6.810
6.850
6.780
6.850
152,851
-0.03(-0.44%)
Aug 27, 2014
6.900
6.940
6.820
6.880
108,352
+0.01(+0.15%)
Aug 26, 2014
6.960
6.970
6.800
6.870
184,655
-0.07(-1.01%)
Aug 25, 2014
6.800
6.950
6.800
6.940
279,696
+0.18(+2.66%)
Aug 22, 2014
6.810
6.830
6.730
6.760
143,896
-0.06(-0.88%)
Aug 21, 2014
6.770
6.830
6.684
6.820
232,124
+0.01(+0.15%)
Aug 20, 2014
6.830
6.850
6.623
6.810
323,840
-0.02(-0.29%)
Aug 19, 2014
6.520
6.850
6.520
6.830
523,644
+0.35(+5.40%)
Aug 18, 2014
6.370
6.480
6.310
6.480
258,888
+0.17(+2.69%)
Aug 15, 2014
6.340
6.380
6.145
6.310
275,023
+0.06(+0.96%)
Aug 14, 2014
6.150
6.260
6.104
6.250
114,078
+0.11(+1.79%)
Aug 13, 2014
6.130
6.210
6.080
6.140
115,665
+0.02(+0.33%)
Aug 12, 2014
6.260
6.260
6.080
6.120
180,763
-0.18(-2.86%)
Aug 11, 2014
6.310
6.440
6.200
6.300
192,628
+0.00(+0.00%)
Aug 08, 2014
6.100
6.240
6.080
6.300
212,653
+0.24(+3.96%)
Aug 07, 2014
6.140
6.210
6.020
6.060
202,700
-0.06(-0.98%)
Aug 06, 2014
6.070
6.190
6.050
6.120
352,162
+0.01(+0.16%)
Aug 05, 2014
6.030
6.150
5.960
6.110
361,002
+0.02(+0.33%)
Aug 04, 2014
5.950
6.125
5.930
6.090
317,454
+0.17(+2.78%)
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
.