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, 2016
9.590
10.00
9.500
9.670
463,051
+0.10(+1.04%)
Oct 28, 2016
9.710
9.825
9.510
9.570
1,534,970
-0.16(-1.64%)
Oct 27, 2016
9.760
9.870
9.610
9.730
1,137,197
+0.02(+0.21%)
Oct 26, 2016
9.640
9.770
9.600
9.710
1,370,496
-0.02(-0.21%)
Oct 25, 2016
10.35
10.35
9.730
9.730
2,111,320
-0.67(-6.44%)
Oct 24, 2016
10.48
10.66
10.37
10.40
749,127
+0.02(+0.19%)
Oct 21, 2016
10.30
10.39
10.20
10.38
883,984
-0.04(-0.38%)
Oct 20, 2016
10.38
10.51
10.29
10.42
1,499,455
-0.01(-0.10%)
Oct 19, 2016
10.33
10.53
10.21
10.43
2,001,521
+0.15(+1.46%)
Oct 18, 2016
10.75
10.83
10.27
10.28
1,949,057
-0.34(-3.20%)
Oct 17, 2016
10.79
10.85
10.45
10.62
1,360,557
-0.25(-2.30%)
Oct 14, 2016
11.19
11.42
10.86
10.87
718,686
-0.25(-2.25%)
Oct 13, 2016
11.02
11.28
11.02
11.12
794,339
+0.00(+0.00%)
Oct 12, 2016
11.15
11.29
11.03
11.12
412,906
-0.06(-0.54%)
Oct 11, 2016
11.40
11.55
11.03
11.18
567,203
-0.28(-2.44%)
Oct 10, 2016
11.35
11.58
11.31
11.46
413,463
+0.25(+2.23%)
Oct 07, 2016
11.61
11.65
11.19
11.21
759,535
-0.55(-4.68%)
Oct 06, 2016
11.27
11.84
11.25
11.76
1,061,763
+0.44(+3.89%)
Oct 05, 2016
11.38
11.52
11.26
11.32
830,333
-0.03(-0.26%)
Oct 04, 2016
11.39
11.56
11.23
11.35
375,907
-0.05(-0.44%)
Oct 03, 2016
11.45
11.58
11.29
11.40
793,182
-0.11(-0.96%)
Sep 30, 2016
11.54
11.65
11.25
11.51
1,202,748
+0.11(+0.96%)
Sep 29, 2016
11.72
11.72
11.31
11.40
692,308
-0.33(-2.81%)
Sep 28, 2016
11.73
11.82
11.47
11.73
1,128,367
+0.00(+0.00%)
Sep 27, 2016
11.70
11.73
11.47
11.73
796,867
+0.06(+0.51%)
Sep 26, 2016
11.63
11.87
11.61
11.67
438,306
-0.09(-0.77%)
Sep 23, 2016
11.81
12.01
11.62
11.76
932,494
-0.05(-0.42%)
Sep 22, 2016
11.78
12.07
11.59
11.81
1,311,624
+0.10(+0.85%)
Sep 21, 2016
11.54
11.74
11.34
11.71
1,533,747
+0.20(+1.74%)
Sep 20, 2016
12.14
12.19
11.39
11.51
1,634,695
-0.51(-4.24%)
Sep 19, 2016
11.98
12.38
11.91
12.02
705,720
+0.17(+1.43%)
Sep 16, 2016
12.20
12.22
11.77
11.85
1,240,776
-0.39(-3.19%)
Sep 15, 2016
12.47
12.47
12.19
12.24
477,571
-0.02(-0.16%)
Sep 14, 2016
12.36
12.52
12.08
12.26
835,144
-0.05(-0.41%)
Sep 13, 2016
12.58
12.62
12.20
12.31
1,080,717
-0.36(-2.84%)
Sep 12, 2016
12.49
12.67
12.40
12.67
1,221,830
+0.05(+0.40%)
Sep 09, 2016
13.43
13.43
12.52
12.62
1,749,406
-0.99(-7.27%)
Sep 08, 2016
13.61
13.76
13.48
13.61
813,401
-0.01(-0.07%)
Sep 07, 2016
13.48
13.79
13.33
13.62
1,383,035
+0.29(+2.18%)
Sep 06, 2016
13.64
13.78
13.20
13.33
857,091
-0.09(-0.67%)
Sep 02, 2016
13.55
13.42
13.42
13.42
788,500
-0.11(-0.81%)
Sep 01, 2016
13.77
13.78
13.24
13.53
773,052
-0.21(-1.53%)
Aug 31, 2016
14.07
14.09
13.55
13.74
1,177,343
-0.29(-2.07%)
Aug 30, 2016
13.65
14.03
13.58
14.03
1,177,459
+0.43(+3.16%)
Aug 29, 2016
13.10
13.76
13.10
13.60
1,474,621
+0.59(+4.53%)
Aug 26, 2016
13.01
13.32
12.78
13.01
1,317,737
+0.05(+0.39%)
Aug 25, 2016
12.85
12.98
12.80
12.96
868,422
+0.08(+0.62%)
Aug 24, 2016
13.11
13.12
12.81
12.88
746,233
-0.21(-1.60%)
Aug 23, 2016
12.75
13.24
12.71
13.09
1,243,246
+0.41(+3.23%)
Aug 22, 2016
12.51
12.75
12.25
12.68
1,101,047
+0.06(+0.48%)
Aug 19, 2016
12.63
12.72
12.55
12.62
1,023,990
-0.02(-0.16%)
Aug 18, 2016
12.56
12.74
12.30
12.64
902,627
+0.08(+0.64%)
Aug 17, 2016
12.60
12.65
12.36
12.56
1,712,633
+0.02(+0.16%)
Aug 16, 2016
12.43
12.59
12.25
12.54
1,131,900
+0.09(+0.72%)
Aug 15, 2016
12.40
12.56
12.17
12.45
719,634
+0.16(+1.30%)
Aug 12, 2016
12.44
12.57
12.11
12.29
1,728,736
-0.16(-1.29%)
Aug 11, 2016
12.47
12.66
12.31
12.45
898,960
+0.03(+0.24%)
Aug 10, 2016
12.45
12.84
12.07
12.42
990,723
+0.02(+0.16%)
Aug 09, 2016
12.44
12.52
12.03
12.40
1,175,785
-0.04(-0.32%)
Aug 08, 2016
12.44
12.85
12.43
12.44
1,007,368
-0.12(-0.96%)
Aug 05, 2016
12.00
12.99
12.00
12.56
2,305,788
-0.55(-4.20%)
Aug 04, 2016
13.13
13.24
12.77
13.11
1,102,217
+0.00(+0.00%)
Aug 03, 2016
12.86
13.17
12.75
13.11
892,003
+0.28(+2.18%)
Aug 02, 2016
12.95
13.15
12.78
12.83
1,144,859
-0.15(-1.16%)
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
.