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 (%)
May 30, 2014
7.190
7.290
7.100
7.180
308,268
+0.01(+0.14%)
May 29, 2014
7.250
7.420
7.150
7.170
470,822
-0.20(-2.71%)
May 28, 2014
7.340
7.400
7.260
7.370
280,441
+0.04(+0.55%)
May 27, 2014
7.410
7.530
7.280
7.330
261,585
+0.02(+0.27%)
May 23, 2014
7.200
7.310
7.310
7.310
515,300
+0.12(+1.67%)
May 22, 2014
7.070
7.230
7.030
7.190
116,478
+0.14(+1.99%)
May 21, 2014
7.080
7.210
7.025
7.050
232,538
-0.01(-0.14%)
May 20, 2014
7.160
7.200
6.980
7.060
432,672
-0.14(-1.88%)
May 19, 2014
7.130
7.297
7.050
7.195
256,559
+0.06(+0.77%)
May 16, 2014
7.110
7.159
7.020
7.140
316,911
+0.01(+0.14%)
May 15, 2014
7.120
7.180
6.920
7.130
431,096
-0.05(-0.70%)
May 14, 2014
7.450
7.450
7.120
7.180
668,976
-0.30(-4.01%)
May 13, 2014
7.650
7.690
7.425
7.480
504,835
-0.16(-2.09%)
May 12, 2014
7.470
7.760
7.410
7.640
305,417
+0.24(+3.24%)
May 09, 2014
7.310
7.510
7.310
7.400
439,538
+0.02(+0.27%)
May 08, 2014
7.420
7.610
7.340
7.380
370,181
-0.03(-0.40%)
May 07, 2014
7.550
7.550
7.310
7.410
456,018
-0.11(-1.46%)
May 06, 2014
7.820
7.829
7.490
7.520
588,406
-0.35(-4.45%)
May 05, 2014
8.070
8.120
7.820
7.870
290,735
-0.24(-2.96%)
May 02, 2014
7.940
8.250
7.790
8.110
382,541
+0.21(+2.66%)
May 01, 2014
7.800
7.980
7.720
7.900
405,288
+0.05(+0.64%)
Apr 30, 2014
7.850
7.910
7.700
7.850
493,506
+0.00(+0.00%)
Apr 29, 2014
7.850
8.070
7.770
7.850
560,354
+0.01(+0.13%)
Apr 28, 2014
8.120
8.325
7.690
7.840
796,569
-0.16(-2.00%)
Apr 25, 2014
8.000
8.550
7.550
8.000
1,244,761
-0.47(-5.55%)
Apr 24, 2014
8.440
8.540
8.180
8.470
619,123
+0.10(+1.19%)
Apr 23, 2014
8.570
8.670
8.340
8.370
414,445
-0.23(-2.67%)
Apr 22, 2014
8.600
8.760
8.580
8.600
347,488
+0.03(+0.35%)
Apr 21, 2014
8.690
8.690
8.430
8.570
422,436
-0.12(-1.38%)
Apr 17, 2014
8.570
8.690
8.690
8.690
194,100
+0.11(+1.28%)
Apr 16, 2014
8.440
8.650
8.320
8.580
346,839
+0.19(+2.26%)
Apr 15, 2014
8.510
8.620
8.162
8.390
470,303
-0.11(-1.29%)
Apr 14, 2014
8.480
8.660
8.430
8.500
569,519
+0.08(+0.95%)
Apr 11, 2014
8.390
8.590
8.260
8.420
392,765
-0.04(-0.47%)
Apr 10, 2014
8.770
8.770
8.375
8.460
546,335
-0.30(-3.42%)
Apr 09, 2014
8.560
8.770
8.540
8.760
443,963
+0.20(+2.34%)
Apr 08, 2014
8.700
8.730
8.530
8.560
265,289
-0.13(-1.50%)
Apr 07, 2014
8.900
8.920
8.485
8.690
437,264
-0.22(-2.47%)
Apr 04, 2014
9.150
9.400
8.840
8.910
686,273
-0.16(-1.76%)
Apr 03, 2014
9.000
9.110
8.800
9.070
462,580
+0.08(+0.89%)
Apr 02, 2014
9.100
9.110
8.910
8.990
510,845
-0.08(-0.88%)
Apr 01, 2014
9.120
9.250
9.030
9.070
612,549
-0.03(-0.33%)
Mar 31, 2014
8.650
9.160
8.370
9.100
2,064,313
+1.06(+13.18%)
Mar 28, 2014
7.940
8.230
7.930
8.040
302,817
+0.07(+0.88%)
Mar 27, 2014
7.970
8.110
7.880
7.970
431,178
-0.03(-0.38%)
Mar 26, 2014
8.590
8.680
8.000
8.000
475,508
-0.49(-5.77%)
Mar 25, 2014
8.370
8.580
8.370
8.490
431,874
+0.17(+2.04%)
Mar 24, 2014
8.240
8.400
8.090
8.320
623,662
+0.13(+1.59%)
Mar 21, 2014
8.550
8.550
8.190
8.190
394,347
-0.30(-3.53%)
Mar 20, 2014
8.470
8.550
8.300
8.490
308,959
+0.01(+0.12%)
Mar 19, 2014
8.640
8.729
8.340
8.480
286,142
-0.11(-1.28%)
Mar 18, 2014
8.180
8.590
8.180
8.590
347,289
+0.40(+4.88%)
Mar 17, 2014
8.300
8.480
8.135
8.190
426,267
-0.07(-0.85%)
Mar 14, 2014
8.120
8.260
8.080
8.260
295,305
+0.08(+0.98%)
Mar 13, 2014
8.500
8.500
8.040
8.180
583,489
-0.29(-3.42%)
Mar 12, 2014
8.370
8.500
8.286
8.470
321,451
+0.00(+0.00%)
Mar 11, 2014
8.560
8.760
8.370
8.470
308,724
-0.10(-1.17%)
Mar 10, 2014
8.560
8.660
8.420
8.570
353,538
-0.03(-0.35%)
Mar 07, 2014
8.730
8.850
8.530
8.600
222,850
-0.10(-1.15%)
Mar 06, 2014
8.710
8.860
8.620
8.700
335,245
+0.02(+0.23%)
Mar 05, 2014
8.650
8.745
8.500
8.680
343,198
+0.04(+0.46%)
Mar 04, 2014
8.580
8.985
8.580
8.640
489,714
+0.15(+1.77%)
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
.