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, 2017
17.92
18.10
17.77
18.02
880,898
+0.23(+1.29%)
Oct 30, 2017
17.81
17.93
17.56
17.79
644,158
-0.10(-0.56%)
Oct 27, 2017
17.92
18.01
17.50
17.89
558,161
+0.02(+0.11%)
Oct 26, 2017
17.67
18.09
17.60
17.87
642,173
+0.31(+1.77%)
Oct 25, 2017
17.91
18.00
17.06
17.56
1,016,180
-0.50(-2.77%)
Oct 24, 2017
18.13
18.43
18.04
18.06
609,858
+0.03(+0.17%)
Oct 23, 2017
18.00
18.10
17.81
18.03
901,869
+0.13(+0.73%)
Oct 20, 2017
17.52
18.20
17.49
17.90
1,738,954
+0.58(+3.35%)
Oct 19, 2017
17.15
17.34
16.93
17.32
701,571
+0.11(+0.64%)
Oct 18, 2017
17.11
17.28
17.07
17.21
506,055
+0.09(+0.53%)
Oct 17, 2017
17.35
17.44
17.06
17.12
534,125
-0.25(-1.44%)
Oct 16, 2017
17.46
17.58
17.25
17.37
749,755
-0.02(-0.12%)
Oct 13, 2017
17.68
17.72
17.33
17.39
531,673
-0.29(-1.64%)
Oct 12, 2017
17.65
17.76
17.46
17.68
1,004,849
+0.05(+0.28%)
Oct 11, 2017
17.49
17.75
17.44
17.63
636,381
+0.16(+0.92%)
Oct 10, 2017
17.81
17.81
17.26
17.47
875,664
-0.24(-1.36%)
Oct 09, 2017
17.93
17.94
17.55
17.71
677,789
-0.22(-1.23%)
Oct 06, 2017
17.46
17.94
17.38
17.93
852,237
+0.44(+2.52%)
Oct 05, 2017
17.77
17.93
17.47
17.49
997,962
-0.23(-1.30%)
Oct 04, 2017
18.12
18.23
17.66
17.72
860,278
-0.29(-1.61%)
Oct 03, 2017
17.77
18.03
17.68
18.01
1,142,561
+0.27(+1.52%)
Oct 02, 2017
17.95
18.04
17.65
17.74
1,292,230
-0.25(-1.39%)
Sep 29, 2017
17.81
18.08
17.80
17.99
1,984,479
+0.30(+1.70%)
Sep 28, 2017
17.60
17.95
17.44
17.69
1,201,691
+0.08(+0.45%)
Sep 27, 2017
17.25
17.61
1,660,136
+0.07(+0.40%)
Sep 26, 2017
17.44
17.70
17.20
17.54
1,406,095
+0.21(+1.21%)
Sep 25, 2017
17.40
17.57
16.97
17.33
1,259,442
+0.02(+0.12%)
Sep 22, 2017
16.74
17.41
16.70
17.31
2,133,686
+0.56(+3.34%)
Sep 21, 2017
16.64
17.01
16.54
16.75
1,526,978
+0.13(+0.78%)
Sep 20, 2017
16.48
16.68
16.48
16.62
1,515,911
+0.13(+0.79%)
Sep 19, 2017
16.41
16.63
16.30
16.49
1,058,889
+0.06(+0.37%)
Sep 18, 2017
16.33
16.60
16.32
16.43
834,123
+0.21(+1.29%)
Sep 15, 2017
16.31
16.44
16.19
16.22
1,159,096
-0.09(-0.55%)
Sep 14, 2017
16.62
16.75
16.27
16.31
1,348,822
-0.42(-2.51%)
Sep 13, 2017
17.00
17.00
16.67
16.73
1,952,286
-0.26(-1.53%)
Sep 12, 2017
16.88
17.04
16.72
16.99
1,982,212
+0.22(+1.31%)
Sep 11, 2017
16.85
17.09
16.55
16.77
2,632,244
+0.14(+0.84%)
Sep 08, 2017
16.61
16.87
16.44
16.63
2,610,928
+0.06(+0.36%)
Sep 07, 2017
16.41
16.74
16.31
16.57
9,093,131
-0.20(-1.19%)
Sep 06, 2017
16.50
16.90
16.47
16.77
1,048,850
+0.38(+2.32%)
Sep 05, 2017
16.59
16.80
16.34
16.39
1,227,263
-0.20(-1.21%)
Sep 01, 2017
16.38
16.69
16.21
16.59
1,196,634
+0.31(+1.90%)
Aug 31, 2017
16.43
16.52
16.20
16.28
830,613
-0.01(-0.06%)
Aug 30, 2017
16.05
16.44
16.04
16.29
1,423,501
+0.28(+1.75%)
Aug 29, 2017
15.31
16.05
15.18
16.01
1,422,714
+0.61(+3.96%)
Aug 28, 2017
15.05
15.59
15.00
15.40
1,246,792
+0.81(+5.55%)
Aug 25, 2017
14.75
14.83
14.39
14.59
848,267
-0.05(-0.34%)
Aug 24, 2017
14.94
14.95
14.54
14.64
804,106
-0.20(-1.35%)
Aug 23, 2017
15.10
15.23
14.76
14.84
708,590
-0.39(-2.56%)
Aug 22, 2017
14.82
15.37
14.82
15.23
749,653
+0.20(+1.33%)
Aug 21, 2017
15.52
15.55
14.95
15.03
880,043
-0.54(-3.47%)
Aug 18, 2017
15.65
15.79
15.42
15.57
549,164
-0.25(-1.58%)
Aug 17, 2017
16.00
16.11
15.76
15.82
802,646
-0.30(-1.86%)
Aug 16, 2017
16.39
16.41
16.05
16.12
585,123
-0.28(-1.71%)
Aug 15, 2017
16.57
16.63
16.32
16.40
364,222
-0.16(-0.97%)
Aug 14, 2017
16.48
16.81
16.47
16.56
834,650
+0.22(+1.35%)
Aug 11, 2017
16.05
16.41
15.99
16.34
605,814
+0.19(+1.18%)
Aug 10, 2017
16.33
16.33
15.88
16.15
645,169
-0.38(-2.30%)
Aug 09, 2017
16.50
16.68
16.34
16.53
515,517
-0.10(-0.60%)
Aug 08, 2017
16.65
17.00
16.51
16.63
748,574
-0.08(-0.48%)
Aug 07, 2017
16.86
17.22
16.65
16.71
1,154,093
-0.01(-0.06%)
Aug 04, 2017
16.83
15.25
16.72
1,733,852
+1.48(+9.71%)
Aug 03, 2017
15.59
15.59
14.97
15.24
926,509
-0.39(-2.50%)
Aug 02, 2017
15.86
16.02
15.53
15.63
470,637
-0.24(-1.51%)
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
.