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 (%)
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%)
Aug 01, 2017
15.79
16.31
15.74
15.87
972,494
+0.20(+1.28%)
Jul 31, 2017
15.52
15.73
15.44
15.67
345,342
+0.16(+1.03%)
Jul 28, 2017
15.40
15.67
15.28
15.51
384,519
+0.05(+0.32%)
Jul 27, 2017
15.68
15.83
15.41
15.46
597,850
-0.14(-0.90%)
Jul 26, 2017
15.81
15.91
15.57
15.60
623,245
-0.17(-1.08%)
Jul 25, 2017
15.63
15.79
15.41
15.77
637,987
+0.25(+1.61%)
Jul 24, 2017
15.79
15.88
15.47
15.52
387,047
-0.33(-2.08%)
Jul 21, 2017
16.10
16.16
15.79
15.85
379,747
-0.20(-1.25%)
Jul 20, 2017
16.09
15.81
16.05
420,355
+0.07(+0.44%)
Jul 19, 2017
15.83
16.13
15.80
15.98
361,414
+0.15(+0.95%)
Jul 18, 2017
15.91
16.06
15.73
15.83
313,870
-0.19(-1.19%)
Jul 17, 2017
15.87
16.05
15.62
16.02
450,811
+0.09(+0.56%)
Jul 14, 2017
15.82
16.07
15.72
15.93
356,984
+0.08(+0.50%)
Jul 13, 2017
15.75
15.88
15.64
15.85
401,613
+0.03(+0.19%)
Jul 12, 2017
15.75
16.10
15.58
15.82
518,709
+0.13(+0.83%)
Jul 11, 2017
15.53
15.94
15.53
15.69
589,180
+0.08(+0.51%)
Jul 10, 2017
15.60
15.70
15.35
15.61
585,117
+0.02(+0.13%)
Jul 07, 2017
15.16
15.63
15.16
15.59
661,322
+0.46(+3.04%)
Jul 06, 2017
15.25
15.33
15.00
15.13
893,534
-0.30(-1.94%)
Jul 05, 2017
15.24
15.51
15.07
15.43
528,152
+0.09(+0.59%)
Jul 03, 2017
15.30
15.43
15.18
15.34
273,481
+0.02(+0.13%)
Jun 30, 2017
15.08
15.43
15.00
15.32
587,691
+0.31(+2.07%)
Jun 29, 2017
15.43
15.55
14.88
15.01
832,204
-0.42(-2.72%)
Jun 28, 2017
14.96
15.55
14.89
15.43
588,476
+0.58(+3.91%)
Jun 27, 2017
14.89
15.14
14.81
14.85
753,436
-0.10(-0.67%)
Jun 26, 2017
15.13
15.25
14.85
14.95
670,618
-0.15(-0.99%)
Jun 23, 2017
14.81
15.13
14.63
15.10
1,858,273
+0.30(+2.03%)
Jun 22, 2017
14.73
14.94
14.62
14.80
1,193,067
+0.10(+0.68%)
Jun 21, 2017
15.10
15.10
14.66
14.70
608,710
-0.34(-2.26%)
Jun 20, 2017
15.30
15.36
14.99
15.04
676,107
-0.29(-1.89%)
Jun 19, 2017
15.41
15.57
15.13
15.33
1,167,755
+0.02(+0.13%)
Jun 16, 2017
15.24
15.35
15.07
15.31
1,134,244
-0.05(-0.33%)
Jun 15, 2017
15.37
15.63
15.18
15.36
739,805
-0.21(-1.35%)
Jun 14, 2017
15.37
15.62
15.22
15.57
963,759
+0.26(+1.70%)
Jun 13, 2017
14.94
15.36
14.92
15.31
1,064,128
+0.42(+2.82%)
Jun 12, 2017
14.80
15.03
14.79
14.89
842,413
+0.10(+0.68%)
Jun 09, 2017
14.88
15.04
14.53
14.79
1,359,265
-0.11(-0.74%)
Jun 08, 2017
14.22
15.07
14.14
14.90
1,391,193
+0.67(+4.71%)
Jun 07, 2017
13.97
14.25
13.88
14.23
1,410,948
+0.27(+1.93%)
Jun 06, 2017
13.89
14.12
13.80
13.96
735,042
-0.09(-0.64%)
Jun 05, 2017
14.40
14.40
14.03
14.05
743,374
-0.37(-2.57%)
Jun 02, 2017
13.97
14.48
13.95
14.42
849,240
+0.47(+3.37%)
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
.