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 29, 2020
20.28
21.25
20.11
20.81
1,025,200
+0.15(+0.73%)
May 28, 2020
22.48
22.49
20.57
20.66
1,461,816
-1.63(-7.31%)
May 27, 2020
21.06
22.63
20.94
22.29
2,137,736
+1.73(+8.41%)
May 26, 2020
20.00
21.10
19.78
20.56
1,501,271
+1.38(+7.19%)
May 22, 2020
18.54
19.21
18.28
19.18
840,700
+0.74(+4.01%)
May 21, 2020
18.59
18.85
18.33
18.44
750,927
-0.07(-0.38%)
May 20, 2020
18.09
18.87
18.09
18.51
1,039,520
+0.80(+4.52%)
May 19, 2020
18.64
18.64
17.70
17.71
1,021,037
-1.17(-6.20%)
May 18, 2020
17.01
19.10
17.01
18.88
1,570,176
+2.79(+17.38%)
May 15, 2020
15.66
16.19
15.56
16.09
1,402,200
+0.39(+2.45%)
May 14, 2020
14.74
15.73
14.29
15.70
927,692
+0.39(+2.55%)
May 13, 2020
16.25
16.35
15.04
15.31
1,586,181
-1.22(-7.41%)
May 12, 2020
17.76
17.89
16.50
16.54
1,089,183
-1.09(-6.16%)
May 11, 2020
17.37
17.94
16.79
17.62
1,323,581
-0.27(-1.51%)
May 08, 2020
17.70
17.97
17.27
17.89
999,700
+0.74(+4.31%)
May 07, 2020
16.60
17.30
16.47
17.15
773,887
+0.94(+5.80%)
May 06, 2020
17.00
17.20
16.20
16.21
1,078,282
-0.69(-4.08%)
May 05, 2020
16.74
17.49
16.57
16.90
1,145,955
+0.06(+0.36%)
May 04, 2020
16.73
17.32
16.50
16.84
1,182,016
-0.39(-2.29%)
May 01, 2020
16.99
17.54
16.27
17.23
1,681,200
-1.12(-6.08%)
Apr 30, 2020
18.86
19.22
17.98
18.35
2,818,988
-1.19(-6.09%)
Apr 29, 2020
17.95
20.16
17.90
19.54
2,177,931
+2.24(+12.95%)
Apr 28, 2020
16.61
17.63
16.14
17.30
2,364,653
+1.50(+9.49%)
Apr 27, 2020
15.00
16.00
14.89
15.80
1,193,101
+1.08(+7.30%)
Apr 24, 2020
14.11
14.84
13.82
14.72
1,062,900
+0.76(+5.48%)
Apr 23, 2020
13.58
14.23
13.54
13.96
717,906
+0.50(+3.71%)
Apr 22, 2020
13.89
13.94
13.33
13.46
971,414
-0.02(-0.15%)
Apr 21, 2020
13.45
13.58
13.29
13.48
1,096,876
-0.46(-3.30%)
Apr 20, 2020
13.97
14.40
13.63
13.94
1,105,354
-0.68(-4.65%)
Apr 17, 2020
13.45
14.73
13.45
14.62
1,304,300
+1.67(+12.90%)
Apr 16, 2020
13.38
13.38
12.49
12.95
1,410,459
-0.30(-2.26%)
Apr 15, 2020
13.47
13.89
12.84
13.25
1,211,474
-0.89(-6.29%)
Apr 14, 2020
14.53
14.69
14.01
14.14
1,102,629
+0.31(+2.24%)
Apr 13, 2020
14.96
15.00
13.59
13.83
1,056,529
-1.21(-8.05%)
Apr 09, 2020
14.10
15.09
13.61
15.04
1,930,800
+1.46(+10.75%)
Apr 08, 2020
13.95
14.13
13.39
13.58
1,755,844
-0.01(-0.07%)
Apr 07, 2020
13.70
14.38
13.45
13.59
2,022,158
+0.78(+6.09%)
Apr 06, 2020
11.65
12.90
11.44
12.81
1,616,079
+1.90(+17.42%)
Apr 03, 2020
11.48
11.78
10.57
10.91
1,638,200
-0.63(-5.46%)
Apr 02, 2020
11.30
11.64
10.91
11.54
1,674,201
+0.06(+0.52%)
Apr 01, 2020
11.53
12.06
11.23
11.48
1,885,879
-0.75(-6.13%)
Mar 31, 2020
12.77
13.10
12.02
12.23
1,951,089
-0.63(-4.90%)
Mar 30, 2020
13.30
13.44
12.51
12.86
1,427,979
-0.47(-3.53%)
Mar 27, 2020
13.40
13.70
12.75
13.33
1,529,400
-0.85(-5.99%)
Mar 26, 2020
14.96
15.74
13.76
14.18
2,057,937
-0.45(-3.08%)
Mar 25, 2020
14.12
15.50
13.55
14.63
2,087,501
+0.91(+6.63%)
Mar 24, 2020
12.00
13.80
11.94
13.72
1,725,341
+2.60(+23.38%)
Mar 23, 2020
11.50
11.88
10.66
11.12
2,038,139
-0.28(-2.46%)
Mar 20, 2020
12.37
12.66
11.25
11.40
3,607,400
-0.61(-5.08%)
Mar 19, 2020
10.50
12.12
9.790
12.01
2,262,129
+1.36(+12.77%)
Mar 18, 2020
10.29
10.85
9.670
10.65
2,738,061
-0.64(-5.67%)
Mar 17, 2020
12.19
12.50
10.11
11.29
2,905,034
-0.91(-7.46%)
Mar 16, 2020
9.800
14.29
9.000
12.20
2,843,438
-3.70(-23.27%)
Mar 13, 2020
15.35
16.48
14.61
15.90
2,590,700
+1.14(+7.72%)
Mar 12, 2020
17.08
17.84
14.71
14.76
2,978,546
-4.35(-22.76%)
Mar 11, 2020
19.79
20.29
18.84
19.11
2,156,472
-1.56(-7.55%)
Mar 10, 2020
19.84
20.75
19.18
20.67
2,458,041
+1.70(+8.96%)
Mar 09, 2020
20.43
20.67
18.74
18.97
2,120,348
-3.11(-14.09%)
Mar 06, 2020
23.53
23.70
21.41
22.08
1,861,200
-2.39(-9.77%)
Mar 05, 2020
24.83
25.23
24.11
24.47
1,555,112
-1.17(-4.56%)
Mar 04, 2020
24.26
25.80
24.07
25.64
1,689,807
+1.92(+8.09%)
Mar 03, 2020
24.09
24.79
23.37
23.72
1,710,915
-0.45(-1.86%)
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
.