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 30, 2020
32.00
32.97
30.05
30.30
4,407,900
+0.29(+0.97%)
Oct 29, 2020
30.40
30.62
29.73
30.01
1,843,486
-0.50(-1.64%)
Oct 28, 2020
30.21
31.39
30.15
30.51
1,478,853
-0.84(-2.68%)
Oct 27, 2020
31.49
32.18
30.94
31.35
1,806,703
-0.34(-1.07%)
Oct 26, 2020
31.82
32.13
31.07
31.69
1,372,871
-0.97(-2.97%)
Oct 23, 2020
32.61
33.06
32.06
32.66
1,166,500
+0.41(+1.27%)
Oct 22, 2020
32.75
32.90
31.59
32.25
1,447,674
-0.30(-0.92%)
Oct 21, 2020
33.57
34.06
32.45
32.55
979,738
-1.12(-3.31%)
Oct 20, 2020
32.75
34.49
32.68
33.66
1,808,595
+0.98(+3.01%)
Oct 19, 2020
33.62
33.90
32.54
32.68
1,258,376
-0.82(-2.45%)
Oct 16, 2020
34.28
34.46
33.43
33.50
1,118,500
-0.68(-1.99%)
Oct 15, 2020
33.40
34.42
33.00
34.18
1,219,958
+0.27(+0.80%)
Oct 14, 2020
34.38
34.69
33.83
33.91
620,590
-0.27(-0.79%)
Oct 13, 2020
34.31
34.53
33.66
34.18
1,353,106
-0.36(-1.04%)
Oct 12, 2020
34.40
34.67
34.03
34.54
1,073,431
+0.54(+1.59%)
Oct 09, 2020
34.33
34.49
33.48
34.00
1,190,400
+0.13(+0.38%)
Oct 08, 2020
34.31
34.40
33.36
33.87
1,123,628
+0.03(+0.09%)
Oct 07, 2020
34.19
34.38
33.46
33.84
1,354,641
+0.42(+1.26%)
Oct 06, 2020
33.41
34.36
33.26
33.42
2,752,446
+0.03(+0.09%)
Oct 05, 2020
34.15
34.42
32.83
33.39
2,367,189
-0.30(-0.89%)
Oct 02, 2020
32.20
33.88
32.20
33.69
2,652,600
+0.53(+1.60%)
Oct 01, 2020
32.96
33.28
32.48
33.16
2,146,083
+0.54(+1.66%)
Sep 30, 2020
32.23
33.21
32.15
32.62
2,241,675
+0.62(+1.94%)
Sep 29, 2020
32.26
32.52
31.95
32.00
1,381,027
-0.30(-0.91%)
Sep 28, 2020
31.44
32.38
31.32
32.30
1,937,728
+1.71(+5.57%)
Sep 25, 2020
29.65
30.75
29.58
30.59
1,449,900
+0.56(+1.86%)
Sep 24, 2020
29.60
30.80
29.26
30.03
1,416,989
+0.43(+1.45%)
Sep 23, 2020
30.85
31.01
29.33
29.60
2,215,077
-1.23(-3.99%)
Sep 22, 2020
30.22
30.88
29.73
30.83
1,760,222
+0.78(+2.60%)
Sep 21, 2020
30.63
30.90
29.47
30.05
3,043,610
-1.65(-5.22%)
Sep 18, 2020
32.46
32.55
31.11
31.70
4,349,700
-0.58(-1.78%)
Sep 17, 2020
32.43
33.11
31.95
32.28
3,866,869
-0.89(-2.68%)
Sep 16, 2020
33.05
33.45
32.41
33.17
3,125,436
+0.59(+1.81%)
Sep 15, 2020
33.05
33.17
32.49
32.58
2,062,377
-0.27(-0.82%)
Sep 14, 2020
32.25
33.00
31.85
32.85
2,454,174
+0.95(+2.98%)
Sep 11, 2020
31.38
32.10
31.15
31.90
3,014,700
+0.06(+0.19%)
Sep 10, 2020
31.15
31.85
30.95
31.84
5,508,749
+0.92(+2.98%)
Sep 09, 2020
30.11
31.24
29.92
30.92
2,680,165
+0.90(+3.00%)
Sep 08, 2020
29.43
31.24
29.00
30.02
3,347,511
+0.00(+0.00%)
Sep 04, 2020
30.66
30.70
28.43
30.02
3,040,000
-0.14(-0.46%)
Sep 03, 2020
30.85
31.24
29.91
30.16
3,582,191
-1.36(-4.31%)
Sep 02, 2020
31.05
31.56
30.08
31.52
3,015,681
+0.54(+1.74%)
Sep 01, 2020
30.37
31.27
30.01
30.98
3,612,273
+0.36(+1.18%)
Aug 31, 2020
31.48
31.74
30.48
30.62
3,599,543
-1.05(-3.32%)
Aug 28, 2020
31.21
32.47
30.89
31.67
8,813,900
+1.43(+4.73%)
Aug 27, 2020
30.00
30.77
28.96
30.24
11,564,202
+2.33(+8.35%)
Aug 26, 2020
28.02
28.19
27.65
27.91
666,861
-0.12(-0.43%)
Aug 25, 2020
28.86
28.86
27.63
28.03
747,871
-0.10(-0.36%)
Aug 24, 2020
29.02
29.29
27.75
28.13
1,425,152
-0.48(-1.69%)
Aug 21, 2020
28.10
28.64
27.95
28.61
1,297,700
+0.44(+1.58%)
Aug 20, 2020
28.51
28.67
27.94
28.17
1,724,586
-0.64(-2.22%)
Aug 19, 2020
29.39
29.58
28.72
28.81
1,494,024
-0.68(-2.31%)
Aug 18, 2020
30.04
30.23
29.24
29.49
2,158,977
-0.53(-1.77%)
Aug 17, 2020
30.30
30.92
29.82
30.02
2,804,914
-0.25(-0.83%)
Aug 14, 2020
31.09
31.69
29.91
30.27
20,624,098
-1.11(-3.54%)
Aug 13, 2020
30.36
31.98
30.13
31.38
6,954,951
+1.02(+3.36%)
Aug 12, 2020
30.84
31.18
29.15
30.36
7,464,941
+3.30(+12.20%)
Aug 11, 2020
28.28
28.38
26.83
27.06
1,526,990
-0.72(-2.59%)
Aug 10, 2020
27.10
28.11
27.07
27.78
1,286,567
+0.86(+3.19%)
Aug 07, 2020
26.33
26.96
26.33
26.92
918,800
+0.43(+1.62%)
Aug 06, 2020
26.47
26.72
26.31
26.49
966,839
-0.04(-0.15%)
Aug 05, 2020
26.64
26.86
26.41
26.53
1,316,006
+0.31(+1.18%)
Aug 04, 2020
26.68
26.98
26.07
26.22
1,429,151
-1.05(-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
.