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 (%)
Jul 31, 2020
25.46
26.00
22.62
23.69
2,598,900
+0.26(+1.11%)
Jul 30, 2020
23.39
23.55
22.52
23.43
964,251
-0.27(-1.14%)
Jul 29, 2020
22.84
23.76
22.70
23.70
970,282
+1.14(+5.05%)
Jul 28, 2020
23.77
23.88
22.50
22.56
1,482,857
-1.25(-5.25%)
Jul 27, 2020
23.07
23.86
23.01
23.81
915,753
+0.71(+3.07%)
Jul 24, 2020
23.14
23.48
22.67
23.10
737,400
-0.16(-0.69%)
Jul 23, 2020
23.41
24.00
22.94
23.26
1,020,533
-0.03(-0.13%)
Jul 22, 2020
22.11
23.54
22.04
23.29
788,559
+1.02(+4.58%)
Jul 21, 2020
22.39
22.53
21.96
22.27
751,507
+0.37(+1.69%)
Jul 20, 2020
21.86
22.17
21.62
21.90
394,482
-0.15(-0.68%)
Jul 17, 2020
22.28
22.46
21.93
22.05
515,500
-0.30(-1.34%)
Jul 16, 2020
21.98
22.41
21.68
22.35
908,380
+0.33(+1.50%)
Jul 15, 2020
21.21
22.33
21.11
22.02
1,188,924
+1.30(+6.27%)
Jul 14, 2020
19.27
20.82
19.11
20.72
1,100,308
+1.38(+7.14%)
Jul 13, 2020
20.25
20.40
19.28
19.34
835,566
-0.57(-2.86%)
Jul 10, 2020
19.66
20.13
19.03
19.91
820,300
+0.32(+1.63%)
Jul 09, 2020
20.83
21.14
19.52
19.59
1,034,386
-1.27(-6.09%)
Jul 08, 2020
20.08
21.11
19.96
20.86
1,132,864
+1.02(+5.14%)
Jul 07, 2020
20.27
20.39
19.71
19.84
694,559
-0.59(-2.89%)
Jul 06, 2020
20.62
20.94
20.05
20.43
568,846
+0.36(+1.79%)
Jul 02, 2020
20.25
21.00
19.98
20.07
694,700
+0.34(+1.72%)
Jul 01, 2020
20.84
20.91
19.67
19.73
844,921
-0.97(-4.69%)
Jun 30, 2020
20.38
21.00
20.06
20.70
961,845
+0.24(+1.17%)
Jun 29, 2020
19.68
20.76
19.50
20.46
991,845
+1.11(+5.74%)
Jun 26, 2020
20.17
20.30
19.34
19.35
1,617,400
-0.96(-4.73%)
Jun 25, 2020
20.31
20.76
19.58
20.31
1,126,314
-0.35(-1.69%)
Jun 24, 2020
21.26
21.83
19.90
20.66
825,446
-1.04(-4.79%)
Jun 23, 2020
22.08
22.27
21.44
21.70
666,748
+0.00(+0.00%)
Jun 22, 2020
21.32
21.72
20.94
21.70
970,121
+0.12(+0.56%)
Jun 19, 2020
22.53
22.57
21.31
21.58
1,009,000
-0.53(-2.40%)
Jun 18, 2020
22.66
22.94
22.02
22.11
529,986
-0.15(-0.67%)
Jun 17, 2020
23.25
23.25
22.21
22.26
488,784
-0.79(-3.43%)
Jun 16, 2020
23.64
23.85
22.26
23.05
925,487
+0.31(+1.36%)
Jun 15, 2020
20.00
22.75
20.00
22.74
1,064,534
+1.75(+8.34%)
Jun 12, 2020
22.10
22.16
20.13
20.99
1,019,200
+0.32(+1.55%)
Jun 11, 2020
20.55
21.77
20.28
20.67
1,341,786
-2.02(-8.90%)
Jun 10, 2020
22.57
22.88
21.67
22.69
1,176,846
-0.02(-0.09%)
Jun 09, 2020
22.66
23.03
22.07
22.71
869,359
-0.69(-2.95%)
Jun 08, 2020
24.48
24.65
23.25
23.40
1,356,923
-0.14(-0.59%)
Jun 05, 2020
22.91
24.25
22.91
23.54
1,360,400
+1.10(+4.90%)
Jun 04, 2020
21.98
22.78
21.98
22.44
1,001,017
+0.19(+0.85%)
Jun 03, 2020
23.00
23.11
22.18
22.25
1,655,148
-0.24(-1.07%)
Jun 02, 2020
21.80
22.66
21.80
22.49
1,348,733
+0.99(+4.60%)
Jun 01, 2020
20.92
21.85
20.69
21.50
1,317,874
+0.69(+3.32%)
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%)
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
.