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 (%)
Apr 30, 2015
12.82
12.89
12.56
12.76
667,795
-0.12(-0.89%)
Apr 29, 2015
12.95
13.02
12.74
12.88
432,854
-0.19(-1.42%)
Apr 28, 2015
13.08
13.14
12.70
13.06
635,691
-0.06(-0.50%)
Apr 27, 2015
12.79
13.80
12.70
13.12
1,365,995
+0.34(+2.62%)
Apr 24, 2015
12.92
13.17
12.30
12.79
897,465
-0.09(-0.70%)
Apr 23, 2015
12.92
13.04
12.67
12.88
610,809
-0.12(-0.92%)
Apr 22, 2015
13.00
13.15
12.84
13.00
652,820
-0.09(-0.69%)
Apr 21, 2015
12.84
13.24
12.64
13.09
1,039,736
+0.24(+1.87%)
Apr 20, 2015
13.07
13.49
12.83
12.85
1,444,837
-0.14(-1.08%)
Apr 17, 2015
13.59
13.86
12.98
12.99
1,995,580
-0.92(-6.61%)
Apr 16, 2015
13.35
13.92
13.23
13.91
2,275,765
+0.24(+1.76%)
Apr 15, 2015
13.70
13.75
12.79
13.67
4,316,298
+0.08(+0.59%)
Apr 14, 2015
12.63
14.05
12.59
13.59
12,224,457
+2.02(+17.46%)
Apr 13, 2015
11.00
11.74
10.50
11.57
17,371,640
+4.67(+67.68%)
Apr 10, 2015
6.910
6.930
6.820
6.900
141,200
+0.06(+0.88%)
Apr 09, 2015
7.020
7.050
6.810
6.840
245,294
-0.16(-2.29%)
Apr 08, 2015
6.900
7.000
6.860
7.000
126,814
+0.11(+1.60%)
Apr 07, 2015
6.990
7.000
6.870
6.890
254,980
-0.01(-0.14%)
Apr 06, 2015
6.980
7.080
6.900
6.900
223,699
-0.08(-1.15%)
Apr 02, 2015
6.700
6.980
6.980
6.980
415,300
+0.28(+4.18%)
Apr 01, 2015
6.630
6.720
6.540
6.700
236,883
+0.03(+0.45%)
Mar 31, 2015
6.620
6.830
6.600
6.670
232,551
+0.04(+0.60%)
Mar 30, 2015
6.600
6.710
6.550
6.630
223,411
+0.11(+1.69%)
Mar 27, 2015
6.250
6.560
6.250
6.520
821,721
+0.34(+5.50%)
Mar 26, 2015
6.300
6.340
6.170
6.180
190,251
-0.15(-2.37%)
Mar 25, 2015
6.400
6.470
6.300
6.330
132,321
-0.11(-1.71%)
Mar 24, 2015
6.340
6.450
6.290
6.440
116,619
+0.09(+1.42%)
Mar 23, 2015
6.260
6.450
6.260
6.350
154,325
+0.07(+1.11%)
Mar 20, 2015
6.060
6.310
6.060
6.280
248,841
+0.26(+4.32%)
Mar 19, 2015
6.050
6.140
5.980
6.020
76,931
-0.09(-1.47%)
Mar 18, 2015
6.000
6.120
5.900
6.110
133,063
+0.09(+1.50%)
Mar 17, 2015
5.910
6.050
5.832
6.020
219,992
+0.07(+1.18%)
Mar 16, 2015
6.010
6.040
5.890
5.950
114,019
-0.05(-0.83%)
Mar 13, 2015
6.040
6.040
5.830
6.000
109,114
-0.03(-0.50%)
Mar 12, 2015
6.000
6.070
5.960
6.030
129,580
+0.10(+1.69%)
Mar 11, 2015
5.870
5.970
5.810
5.930
113,365
+0.06(+1.02%)
Mar 10, 2015
5.940
5.990
5.870
5.870
215,838
-0.13(-2.17%)
Mar 09, 2015
6.080
6.110
5.960
6.000
170,905
-0.06(-0.99%)
Mar 06, 2015
5.900
6.130
5.850
6.060
360,712
+0.10(+1.68%)
Mar 05, 2015
6.020
6.070
5.910
5.960
143,353
-0.08(-1.32%)
Mar 04, 2015
6.020
6.050
5.910
6.040
130,244
+0.02(+0.33%)
Mar 03, 2015
6.150
6.180
6.010
6.020
145,580
-0.14(-2.27%)
Mar 02, 2015
6.010
6.195
6.010
6.160
295,714
+0.13(+2.16%)
Feb 27, 2015
6.160
6.170
6.010
6.030
393,528
-0.12(-1.95%)
Feb 26, 2015
6.230
6.250
6.060
6.150
331,444
-0.05(-0.81%)
Feb 25, 2015
6.430
6.430
6.170
6.200
151,681
-0.20(-3.13%)
Feb 24, 2015
6.360
6.460
6.300
6.400
181,242
+0.10(+1.59%)
Feb 23, 2015
6.560
6.560
6.175
6.300
283,715
-0.20(-3.08%)
Feb 20, 2015
6.970
6.970
6.150
6.500
695,129
-0.52(-7.41%)
Feb 19, 2015
6.780
7.060
6.760
7.020
350,414
+0.25(+3.69%)
Feb 18, 2015
6.740
6.860
6.700
6.770
98,092
+0.04(+0.59%)
Feb 17, 2015
6.700
6.820
6.630
6.730
96,524
+0.07(+1.05%)
Feb 13, 2015
6.460
6.660
6.660
6.660
161,800
+0.22(+3.42%)
Feb 12, 2015
6.390
6.540
6.350
6.440
135,781
+0.09(+1.42%)
Feb 11, 2015
6.300
6.414
6.260
6.350
87,336
+0.01(+0.16%)
Feb 10, 2015
6.310
6.450
6.210
6.340
130,158
+0.07(+1.12%)
Feb 09, 2015
6.280
6.400
6.240
6.270
77,597
-0.02(-0.32%)
Feb 06, 2015
6.290
6.380
6.200
6.290
80,174
+0.00(+0.00%)
Feb 05, 2015
6.100
6.330
6.070
6.290
121,800
+0.22(+3.62%)
Feb 04, 2015
6.140
6.220
6.050
6.070
107,960
-0.13(-2.10%)
Feb 03, 2015
6.060
6.260
6.060
6.200
142,841
+0.20(+3.33%)
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
.