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 (%)
Jan 29, 2016
7.700
8.045
7.700
8.030
1,186,519
+0.43(+5.66%)
Jan 28, 2016
7.780
7.840
7.321
7.600
1,363,705
+0.02(+0.26%)
Jan 27, 2016
8.010
8.060
7.495
7.580
1,248,602
-0.46(-5.72%)
Jan 26, 2016
7.800
8.070
7.470
8.040
1,266,386
+0.24(+3.08%)
Jan 25, 2016
8.150
8.170
7.740
7.800
1,457,811
-0.48(-5.80%)
Jan 22, 2016
8.020
8.510
8.020
8.280
1,630,098
+0.46(+5.88%)
Jan 21, 2016
7.660
8.310
7.650
7.820
1,863,167
+0.19(+2.49%)
Jan 20, 2016
7.440
7.790
7.020
7.630
3,064,304
+0.00(+0.00%)
Jan 19, 2016
8.300
8.320
7.570
7.630
2,167,091
-0.54(-6.61%)
Jan 15, 2016
8.330
8.170
8.170
8.170
1,472,300
-0.43(-5.00%)
Jan 14, 2016
8.550
8.735
8.225
8.600
1,518,987
+0.08(+0.94%)
Jan 13, 2016
9.040
9.130
8.490
8.520
1,573,035
-0.51(-5.65%)
Jan 12, 2016
9.290
9.360
8.730
9.030
2,358,340
-0.13(-1.42%)
Jan 11, 2016
9.490
9.510
8.945
9.160
1,841,149
-0.31(-3.27%)
Jan 08, 2016
9.710
9.810
9.410
9.470
1,665,901
-0.18(-1.87%)
Jan 07, 2016
10.03
10.24
9.590
9.650
2,409,718
-0.77(-7.39%)
Jan 06, 2016
11.01
11.14
10.14
10.42
2,280,633
-0.76(-6.80%)
Jan 05, 2016
11.16
11.26
10.78
11.18
1,395,235
+0.09(+0.81%)
Jan 04, 2016
10.83
11.14
10.51
11.09
1,859,127
+0.01(+0.09%)
Dec 31, 2015
10.50
11.08
11.08
11.08
1,405,300
+0.39(+3.65%)
Dec 30, 2015
10.70
10.98
10.67
10.69
733,261
-0.07(-0.65%)
Dec 29, 2015
10.71
10.80
10.46
10.76
1,019,806
+0.16(+1.51%)
Dec 28, 2015
10.84
10.90
10.46
10.60
683,551
-0.32(-2.93%)
Dec 24, 2015
10.98
10.92
10.92
10.92
307,000
-0.09(-0.82%)
Dec 23, 2015
10.75
11.16
10.75
11.01
899,308
+0.31(+2.90%)
Dec 22, 2015
10.78
10.86
10.50
10.70
804,480
-0.08(-0.74%)
Dec 21, 2015
10.86
10.91
10.45
10.78
1,110,877
-0.04(-0.37%)
Dec 18, 2015
10.91
11.28
10.75
10.82
1,871,010
-0.10(-0.92%)
Dec 17, 2015
11.40
11.74
10.79
10.92
1,620,120
-0.49(-4.29%)
Dec 16, 2015
11.09
11.51
11.03
11.41
1,445,232
+0.45(+4.11%)
Dec 15, 2015
10.05
11.03
10.02
10.96
2,701,625
+0.39(+3.69%)
Dec 14, 2015
11.77
11.77
10.14
10.57
5,366,147
-1.25(-10.58%)
Dec 11, 2015
11.83
12.12
11.73
11.82
1,290,374
-0.25(-2.07%)
Dec 10, 2015
12.18
12.27
11.94
12.07
1,599,462
-0.09(-0.74%)
Dec 09, 2015
12.83
12.99
12.11
12.16
1,583,352
-0.78(-6.03%)
Dec 08, 2015
12.93
13.07
12.64
12.94
1,261,285
+0.07(+0.54%)
Dec 07, 2015
13.33
13.44
12.52
12.87
2,411,694
-0.50(-3.74%)
Dec 04, 2015
13.05
13.47
13.02
13.37
1,170,856
+0.35(+2.69%)
Dec 03, 2015
13.50
13.58
12.93
13.02
2,001,290
-0.48(-3.56%)
Dec 02, 2015
13.35
13.66
13.26
13.50
1,130,790
+0.08(+0.60%)
Dec 01, 2015
13.62
13.62
13.09
13.42
1,735,416
-0.04(-0.30%)
Nov 30, 2015
14.03
14.08
13.33
13.46
1,620,607
-0.45(-3.24%)
Nov 27, 2015
13.86
14.14
13.74
13.91
891,170
+0.09(+0.65%)
Nov 25, 2015
13.45
13.82
13.82
13.82
1,077,800
+0.34(+2.52%)
Nov 24, 2015
13.73
13.92
13.35
13.48
1,276,055
-0.21(-1.53%)
Nov 23, 2015
13.24
13.72
13.24
13.69
4,262,493
+0.48(+3.63%)
Nov 20, 2015
13.00
13.35
12.95
13.21
4,587,224
-0.35(-2.58%)
Nov 19, 2015
12.95
13.95
12.60
13.56
2,697,475
+0.55(+4.23%)
Nov 18, 2015
13.04
13.15
12.71
13.01
866,644
+0.03(+0.23%)
Nov 17, 2015
13.74
13.80
12.90
12.98
1,513,150
-0.69(-5.05%)
Nov 16, 2015
13.60
13.75
13.26
13.67
880,700
+0.02(+0.15%)
Nov 13, 2015
13.82
13.91
13.58
13.65
1,050,422
-0.23(-1.66%)
Nov 12, 2015
14.18
14.37
13.83
13.88
939,452
-0.49(-3.41%)
Nov 11, 2015
14.53
14.53
14.01
14.37
1,084,229
-0.07(-0.48%)
Nov 10, 2015
14.58
14.71
13.99
14.44
2,081,301
-0.22(-1.50%)
Nov 09, 2015
15.40
15.50
14.20
14.66
3,420,717
-0.59(-3.87%)
Nov 06, 2015
14.21
15.72
13.83
15.25
4,610,633
+2.94(+23.88%)
Nov 05, 2015
12.36
12.54
12.18
12.31
812,821
-0.06(-0.49%)
Nov 04, 2015
12.16
12.81
12.10
12.37
1,106,604
+0.20(+1.64%)
Nov 03, 2015
11.89
12.27
11.73
12.17
928,151
+0.21(+1.76%)
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
.