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 (%)
Jul 16, 2021
40.98
40.98
40.98
0
-0.86(-2.06%)
Jul 15, 2021
41.68
42.68
41.62
41.84
2,222,186
-0.11(-0.26%)
Jul 14, 2021
42.50
42.93
41.47
41.95
2,649,082
-0.38(-0.90%)
Jul 13, 2021
43.47
43.59
42.08
42.33
2,021,531
-1.42(-3.25%)
Jul 12, 2021
42.62
43.90
42.58
43.75
1,991,832
+0.98(+2.29%)
Jul 09, 2021
42.45
42.87
42.26
42.77
2,607,570
+1.02(+2.44%)
Jul 08, 2021
41.35
42.49
40.93
41.75
3,804,083
-1.26(-2.93%)
Jul 07, 2021
41.96
43.10
41.65
43.01
2,606,313
+0.84(+1.99%)
Jul 06, 2021
43.05
43.09
41.06
42.17
3,323,505
-1.09(-2.52%)
Jul 02, 2021
43.70
43.84
43.16
43.26
1,415,322
-0.42(-0.96%)
Jul 01, 2021
42.73
43.94
42.55
43.68
3,050,210
+1.02(+2.39%)
Jun 30, 2021
42.68
43.03
41.75
42.66
4,055,541
+0.09(+0.21%)
Jun 29, 2021
45.28
45.46
42.50
42.57
4,611,443
-2.67(-5.90%)
Jun 28, 2021
45.56
45.66
45.10
45.24
3,753,076
+0.03(+0.07%)
Jun 25, 2021
44.84
45.86
44.61
45.21
29,315,112
+0.37(+0.83%)
Jun 24, 2021
44.71
44.90
43.93
44.84
2,645,570
+0.69(+1.56%)
Jun 23, 2021
44.36
44.62
43.70
44.15
1,956,980
-0.28(-0.63%)
Jun 22, 2021
43.91
44.50
43.22
44.43
2,977,915
+0.55(+1.25%)
Jun 21, 2021
42.77
43.95
42.38
43.88
2,939,454
+1.66(+3.93%)
Jun 18, 2021
41.96
43.33
41.96
42.22
3,800,242
-0.81(-1.88%)
Jun 17, 2021
43.27
44.07
42.11
43.03
2,679,257
-0.30(-0.69%)
Jun 16, 2021
42.96
43.65
42.51
43.33
2,540,005
-0.03(-0.07%)
Jun 15, 2021
42.50
43.66
42.35
43.36
2,732,130
+0.75(+1.76%)
Jun 14, 2021
43.74
43.89
41.91
42.61
4,493,447
-1.25(-2.85%)
Jun 11, 2021
43.09
44.13
43.08
43.86
3,052,787
+1.18(+2.76%)
Jun 10, 2021
43.59
43.60
42.31
42.68
6,612,959
-1.08(-2.47%)
Jun 09, 2021
43.19
44.36
42.95
43.76
5,802,674
+1.50(+3.55%)
Jun 08, 2021
41.81
42.43
41.23
42.26
3,719,015
+0.33(+0.79%)
Jun 07, 2021
42.79
42.88
41.89
41.93
2,030,474
-0.77(-1.80%)
Jun 04, 2021
42.52
43.32
41.95
42.70
2,516,711
+0.45(+1.07%)
Jun 03, 2021
42.52
42.77
41.74
42.25
3,256,353
-0.63(-1.47%)
Jun 02, 2021
44.50
44.60
42.67
42.88
3,349,335
-1.59(-3.58%)
Jun 01, 2021
44.98
45.43
44.24
44.47
1,980,001
-0.07(-0.16%)
May 28, 2021
45.35
45.46
43.74
44.54
1,852,470
-0.61(-1.35%)
May 27, 2021
45.79
46.00
45.00
45.15
2,169,535
-0.02(-0.04%)
May 26, 2021
44.97
45.56
44.40
45.17
1,745,133
+0.31(+0.69%)
May 25, 2021
44.70
46.14
44.61
44.86
2,613,374
+0.38(+0.85%)
May 24, 2021
44.56
44.88
44.06
44.48
1,996,081
+0.52(+1.18%)
May 21, 2021
45.32
46.09
43.92
43.96
2,700,825
-0.82(-1.83%)
May 20, 2021
44.95
45.02
44.01
44.78
2,245,616
+0.16(+0.36%)
May 19, 2021
44.93
45.40
43.70
44.62
4,142,811
-1.23(-2.68%)
May 18, 2021
48.16
48.44
45.76
45.85
3,140,543
-2.10(-4.38%)
May 17, 2021
47.63
48.05
46.13
47.95
2,358,321
+0.02(+0.04%)
May 14, 2021
48.50
48.86
47.37
47.93
3,634,969
-0.03(-0.06%)
May 13, 2021
47.00
48.62
46.73
47.96
3,238,642
+1.32(+2.83%)
May 12, 2021
49.71
49.87
46.41
46.64
4,432,795
-3.76(-7.46%)
May 11, 2021
50.80
51.38
49.17
50.40
2,970,339
-1.90(-3.63%)
May 10, 2021
53.15
53.99
52.23
52.30
3,310,173
-0.06(-0.11%)
May 07, 2021
52.36
52.88
50.97
52.36
3,075,965
+0.36(+0.69%)
May 06, 2021
52.00
52.91
49.92
52.00
4,275,507
+2.94(+5.99%)
May 05, 2021
48.71
49.33
47.68
49.06
2,406,491
+0.25(+0.51%)
May 04, 2021
48.77
49.48
48.24
48.81
2,182,563
-0.49(-0.99%)
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
.