Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.67 11.94 11.59 11.82 1,347,089 +0.07(+0.60%)
Oct 29, 2015 12.19 12.22 11.56 11.75 986,797 -0.47(-3.85%)
Oct 28, 2015 11.81 12.36 11.67 12.22 695,285 +0.46(+3.91%)
Oct 27, 2015 12.25 12.47 11.58 11.76 1,545,901 -0.55(-4.47%)
Oct 26, 2015 12.89 12.93 12.24 12.31 732,358 -0.38(-2.99%)
Oct 23, 2015 12.93 13.36 12.60 12.69 660,744 -0.16(-1.25%)
Oct 22, 2015 12.53 12.87 12.05 12.85 1,079,506 +0.37(+2.92%)
Oct 21, 2015 12.83 12.88 12.39 12.48 901,717 -0.21(-1.69%)
Oct 20, 2015 13.17 13.34 12.51 12.70 1,407,063 -0.52(-3.93%)
Oct 19, 2015 13.20 13.32 13.07 13.22 501,420 -0.03(-0.23%)
Oct 16, 2015 13.16 13.43 13.02 13.25 1,012,882 +0.04(+0.30%)
Oct 15, 2015 12.90 13.23 12.71 13.21 884,761 +0.42(+3.28%)
Oct 14, 2015 13.37 13.37 12.51 12.79 1,780,763 -0.59(-4.41%)
Oct 13, 2015 13.78 14.17 13.35 13.38 905,479 -0.48(-3.46%)
Oct 12, 2015 14.28 14.31 13.80 13.86 479,694 -0.46(-3.21%)
Oct 09, 2015 14.54 14.77 14.13 14.32 732,457 -0.23(-1.58%)
Oct 08, 2015 14.09 14.72 14.05 14.55 1,581,221 +0.14(+0.97%)
Oct 07, 2015 13.74 14.44 13.68 14.41 1,284,140 +0.71(+5.14%)
Oct 06, 2015 13.66 13.99 13.49 13.71 1,099,451 +0.04(+0.33%)
Oct 05, 2015 13.24 13.95 13.24 13.66 1,058,386 +0.49(+3.72%)
Oct 02, 2015 12.90 13.22 12.56 13.17 1,055,395 +0.02(+0.15%)
Oct 01, 2015 12.75 13.19 12.50 13.15 1,489,964 +0.47(+3.71%)
Sep 30, 2015 12.59 12.85 12.51 12.68 2,639,657 +0.19(+1.52%)
Sep 29, 2015 13.23 13.52 12.34 12.49 2,449,766 -0.72(-5.45%)
Sep 28, 2015 13.88 13.90 13.13 13.21 1,555,841 -0.72(-5.17%)
Sep 25, 2015 14.65 14.75 13.82 13.93 1,048,894 -0.56(-3.86%)
Sep 24, 2015 14.87 14.87 14.18 14.49 1,660,472 -0.47(-3.14%)
Sep 23, 2015 14.95 15.06 14.76 14.96 598,025 +0.05(+0.34%)
Sep 22, 2015 15.16 15.41 14.82 14.91 1,009,335 -0.40(-2.61%)
Sep 21, 2015 15.55 15.85 15.15 15.31 1,335,704 -0.04(-0.26%)
Sep 18, 2015 15.11 15.88 15.01 15.35 2,611,665 -0.43(-2.72%)
Sep 17, 2015 16.40 16.45 15.60 15.78 2,246,058 -0.58(-3.55%)
Sep 16, 2015 16.20 16.47 15.98 16.36 1,580,240 +0.10(+0.62%)
Sep 15, 2015 16.49 16.64 16.23 16.26 754,617 -0.18(-1.09%)
Sep 14, 2015 16.32 16.69 16.23 16.44 1,040,381 +0.24(+1.48%)
Sep 11, 2015 16.11 16.44 16.04 16.20 1,284,874 -0.03(-0.18%)
Sep 10, 2015 15.74 16.45 15.66 16.23 1,763,847 +0.19(+1.18%)
Sep 09, 2015 15.94 16.43 15.80 16.04 2,351,755 +0.31(+1.97%)
Sep 08, 2015 15.81 16.00 15.53 15.73 1,364,277 +0.41(+2.68%)
Sep 04, 2015 15.06 15.32 15.32 15.32 1,395,600 -0.00(-0.03%)
Sep 03, 2015 15.40 15.69 15.18 15.32 1,692,206 -0.12(-0.81%)
Sep 02, 2015 14.62 15.46 14.40 15.45 1,788,169 +1.06(+7.37%)
Sep 01, 2015 14.47 14.62 14.19 14.39 1,007,607 -0.42(-2.84%)
Aug 31, 2015 14.48 14.94 14.29 14.81 1,280,351 +0.33(+2.28%)
Aug 28, 2015 14.23 14.75 14.14 14.48 790,907 +0.12(+0.84%)
Aug 27, 2015 14.06 14.43 13.72 14.36 1,360,483 +0.53(+3.83%)
Aug 26, 2015 13.85 13.98 13.23 13.83 1,145,863 +0.31(+2.29%)
Aug 25, 2015 14.51 14.79 13.51 13.52 1,222,621 -0.50(-3.57%)
Aug 24, 2015 13.92 14.92 12.90 14.02 1,701,576 -0.90(-6.03%)
Aug 21, 2015 14.72 15.19 14.59 14.92 1,414,028 +0.02(+0.13%)
Aug 20, 2015 15.25 15.47 14.81 14.90 1,484,441 -0.45(-2.93%)
Aug 19, 2015 14.90 15.50 14.61 15.35 1,894,430 +0.42(+2.81%)
Aug 18, 2015 14.41 15.09 14.10 14.93 1,398,098 +0.56(+3.90%)
Aug 17, 2015 14.16 14.50 14.00 14.37 592,361 +0.10(+0.70%)
Aug 14, 2015 14.51 14.51 14.02 14.27 792,707 -0.37(-2.53%)
Aug 13, 2015 14.26 14.84 14.22 14.64 895,649 +0.46(+3.24%)
Aug 12, 2015 14.52 14.57 13.81 14.18 965,132 -0.30(-2.07%)
Aug 11, 2015 14.46 14.84 14.44 14.48 1,127,874 -0.06(-0.41%)
Aug 10, 2015 14.26 14.62 14.26 14.54 1,016,516 +0.31(+2.18%)
Aug 07, 2015 14.16 14.34 13.91 14.23 1,838,195 -0.03(-0.21%)
Aug 06, 2015 14.30 14.66 14.12 14.26 1,279,780 -0.08(-0.56%)
Aug 05, 2015 14.62 14.91 14.20 14.34 1,250,628 -0.45(-3.04%)
Aug 04, 2015 15.22 15.47 14.70 14.79 1,847,115 -0.49(-3.21%)
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.