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 31, 2019
14.18
14.33
14.00
14.08
700,600
-0.34(-2.36%)
May 30, 2019
14.59
14.81
14.34
14.42
888,007
-0.15(-1.03%)
May 29, 2019
14.60
14.71
14.00
14.57
1,398,985
-0.16(-1.09%)
May 28, 2019
15.06
15.06
14.68
14.73
839,621
-0.33(-2.19%)
May 24, 2019
15.07
15.17
14.96
15.06
618,400
+0.08(+0.53%)
May 23, 2019
15.39
15.52
14.91
14.98
736,751
-0.60(-3.85%)
May 22, 2019
15.83
15.98
15.57
15.58
843,571
-0.36(-2.26%)
May 21, 2019
15.60
15.94
14.99
15.94
1,292,424
+0.54(+3.51%)
May 20, 2019
15.68
15.79
15.38
15.40
864,458
-0.42(-2.65%)
May 17, 2019
15.81
16.16
15.79
15.82
861,700
-0.15(-0.94%)
May 16, 2019
16.16
16.28
15.94
15.97
1,628,385
-0.18(-1.11%)
May 15, 2019
15.95
16.30
15.77
16.15
875,703
+0.07(+0.44%)
May 14, 2019
15.77
16.21
15.62
16.08
787,856
+0.27(+1.71%)
May 13, 2019
16.09
16.26
15.71
15.81
1,018,554
-0.67(-4.07%)
May 10, 2019
16.74
16.74
16.24
16.48
1,670,400
-0.22(-1.32%)
May 09, 2019
16.46
16.71
16.28
16.70
931,345
+0.10(+0.60%)
May 08, 2019
16.72
16.94
16.58
16.60
797,949
-0.10(-0.60%)
May 07, 2019
16.52
16.84
16.31
16.70
1,545,465
-0.12(-0.71%)
May 06, 2019
16.53
16.90
15.91
16.82
1,567,292
+0.03(+0.18%)
May 03, 2019
15.05
16.89
15.05
16.79
3,075,900
+2.08(+14.14%)
May 02, 2019
14.32
14.87
14.32
14.71
2,013,945
+0.36(+2.51%)
May 01, 2019
13.85
14.66
13.85
14.35
2,048,269
+0.57(+4.14%)
Apr 30, 2019
14.17
14.19
13.77
13.78
1,184,305
-0.38(-2.68%)
Apr 29, 2019
13.97
14.19
13.83
14.16
816,706
+0.22(+1.58%)
Apr 26, 2019
13.79
14.01
13.66
13.94
727,200
+0.20(+1.46%)
Apr 25, 2019
13.90
13.94
13.35
13.74
674,138
-0.26(-1.86%)
Apr 24, 2019
13.89
14.16
13.86
14.00
788,703
+0.05(+0.36%)
Apr 23, 2019
13.54
14.16
13.43
13.95
1,236,339
+0.41(+3.03%)
Apr 22, 2019
14.00
14.07
13.46
13.54
716,710
-0.55(-3.90%)
Apr 18, 2019
13.97
14.19
13.88
14.09
545,500
+0.09(+0.64%)
Apr 17, 2019
14.09
14.19
13.95
14.00
1,035,729
-0.05(-0.36%)
Apr 16, 2019
14.30
14.37
14.00
14.05
969,346
-0.22(-1.54%)
Apr 15, 2019
14.41
14.47
14.17
14.27
698,559
-0.13(-0.90%)
Apr 12, 2019
14.42
14.58
14.30
14.40
691,400
+0.06(+0.42%)
Apr 11, 2019
14.17
14.39
14.08
14.34
682,968
+0.19(+1.34%)
Apr 10, 2019
14.09
14.20
14.00
14.15
699,084
+0.11(+0.78%)
Apr 09, 2019
14.37
14.52
13.99
14.04
489,105
-0.38(-2.64%)
Apr 08, 2019
14.14
14.50
13.92
14.42
657,903
+0.22(+1.55%)
Apr 05, 2019
14.22
14.31
14.08
14.20
722,400
+0.00(+0.00%)
Apr 04, 2019
13.64
14.21
13.64
14.20
449,146
+0.57(+4.18%)
Apr 03, 2019
13.60
13.75
13.30
13.63
632,673
+0.15(+1.11%)
Apr 02, 2019
13.71
13.71
13.35
13.48
488,760
-0.24(-1.75%)
Apr 01, 2019
13.45
13.76
13.41
13.72
669,154
+0.38(+2.85%)
Mar 29, 2019
13.29
13.58
13.11
13.34
644,400
+0.16(+1.21%)
Mar 28, 2019
13.10
13.34
12.96
13.18
399,488
+0.10(+0.76%)
Mar 27, 2019
12.77
13.16
12.77
13.08
934,622
+0.33(+2.59%)
Mar 26, 2019
12.85
12.96
12.58
12.75
327,572
-0.02(-0.16%)
Mar 25, 2019
12.55
12.97
12.50
12.77
525,229
+0.22(+1.75%)
Mar 22, 2019
13.07
13.18
12.54
12.55
586,700
-0.64(-4.85%)
Mar 21, 2019
12.97
13.46
12.97
13.19
542,411
+0.17(+1.31%)
Mar 20, 2019
13.25
13.30
12.80
13.02
792,935
-0.27(-2.03%)
Mar 19, 2019
13.74
13.90
13.26
13.29
573,580
-0.38(-2.78%)
Mar 18, 2019
13.51
13.77
13.50
13.67
430,610
+0.16(+1.18%)
Mar 15, 2019
13.64
13.87
13.46
13.51
1,473,800
-0.07(-0.52%)
Mar 14, 2019
13.60
13.74
13.43
13.58
654,535
-0.02(-0.15%)
Mar 13, 2019
13.91
14.02
13.58
13.60
581,445
-0.19(-1.38%)
Mar 12, 2019
13.79
13.97
13.63
13.79
596,674
+0.00(+0.00%)
Mar 11, 2019
13.62
13.91
13.62
13.79
611,894
+0.15(+1.10%)
Mar 08, 2019
13.32
13.65
13.32
13.64
842,100
+0.18(+1.34%)
Mar 07, 2019
13.50
13.60
13.24
13.46
1,047,512
-0.06(-0.44%)
Mar 06, 2019
13.82
13.90
13.46
13.52
876,836
-0.29(-2.10%)
Mar 05, 2019
14.51
14.64
13.80
13.81
1,489,420
-0.76(-5.22%)
Mar 04, 2019
14.14
14.88
14.14
14.57
3,338,119
+0.54(+3.85%)
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
.