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 (%)
Feb 27, 2015 6.160 6.170 6.010 6.030 393,528 -0.12(-1.95%)
Feb 26, 2015 6.230 6.250 6.060 6.150 331,444 -0.05(-0.81%)
Feb 25, 2015 6.430 6.430 6.170 6.200 151,681 -0.20(-3.13%)
Feb 24, 2015 6.360 6.460 6.300 6.400 181,242 +0.10(+1.59%)
Feb 23, 2015 6.560 6.560 6.175 6.300 283,715 -0.20(-3.08%)
Feb 20, 2015 6.970 6.970 6.150 6.500 695,129 -0.52(-7.41%)
Feb 19, 2015 6.780 7.060 6.760 7.020 350,414 +0.25(+3.69%)
Feb 18, 2015 6.740 6.860 6.700 6.770 98,092 +0.04(+0.59%)
Feb 17, 2015 6.700 6.820 6.630 6.730 96,524 +0.07(+1.05%)
Feb 13, 2015 6.460 6.660 6.660 6.660 161,800 +0.22(+3.42%)
Feb 12, 2015 6.390 6.540 6.350 6.440 135,781 +0.09(+1.42%)
Feb 11, 2015 6.300 6.414 6.260 6.350 87,336 +0.01(+0.16%)
Feb 10, 2015 6.310 6.450 6.210 6.340 130,158 +0.07(+1.12%)
Feb 09, 2015 6.280 6.400 6.240 6.270 77,597 -0.02(-0.32%)
Feb 06, 2015 6.290 6.380 6.200 6.290 80,174 +0.00(+0.00%)
Feb 05, 2015 6.100 6.330 6.070 6.290 121,800 +0.22(+3.62%)
Feb 04, 2015 6.140 6.220 6.050 6.070 107,960 -0.13(-2.10%)
Feb 03, 2015 6.060 6.260 6.060 6.200 142,841 +0.20(+3.33%)
Feb 02, 2015 5.970 6.060 5.880 6.000 114,814 +0.08(+1.35%)
Jan 30, 2015 6.190 6.290 5.900 5.920 170,486 -0.33(-5.28%)
Jan 29, 2015 6.040 6.310 5.960 6.250 184,650 +0.26(+4.34%)
Jan 28, 2015 6.180 6.220 5.960 5.990 128,077 -0.12(-1.96%)
Jan 27, 2015 6.040 6.180 5.990 6.110 159,061 -0.02(-0.33%)
Jan 26, 2015 5.960 6.130 5.850 6.130 197,270 +0.21(+3.55%)
Jan 23, 2015 5.880 5.980 5.880 5.920 167,540 +0.04(+0.68%)
Jan 22, 2015 5.830 5.930 5.765 5.880 236,334 +0.13(+2.26%)
Jan 21, 2015 5.890 5.995 5.710 5.750 168,897 -0.18(-3.04%)
Jan 20, 2015 6.100 6.100 5.880 5.930 142,627 -0.18(-2.95%)
Jan 16, 2015 6.010 6.230 5.960 6.110 277,051 +0.07(+1.16%)
Jan 15, 2015 6.320 6.340 6.016 6.040 167,828 -0.29(-4.58%)
Jan 14, 2015 6.220 6.360 6.210 6.330 119,475 +0.03(+0.48%)
Jan 13, 2015 6.500 6.570 6.240 6.300 283,795 -0.10(-1.56%)
Jan 12, 2015 6.580 6.580 6.330 6.400 275,087 -0.20(-3.03%)
Jan 09, 2015 6.540 6.730 6.490 6.600 128,698 +0.04(+0.61%)
Jan 08, 2015 6.520 6.640 6.400 6.560 292,774 +0.14(+2.18%)
Jan 07, 2015 6.490 6.590 6.400 6.420 223,571 +0.02(+0.31%)
Jan 06, 2015 6.640 6.680 6.330 6.400 151,811 -0.23(-3.47%)
Jan 05, 2015 6.660 6.770 6.580 6.630 112,987 -0.12(-1.78%)
Jan 02, 2015 6.940 7.010 6.600 6.750 220,233 -0.12(-1.75%)
Dec 31, 2014 6.860 6.870 6.870 6.870 162,000 +0.02(+0.29%)
Dec 30, 2014 6.850 6.920 6.690 6.850 113,119 +0.00(+0.00%)
Dec 29, 2014 6.820 6.950 6.810 6.850 105,027 +0.03(+0.44%)
Dec 26, 2014 6.650 6.840 6.633 6.820 107,885 +0.18(+2.71%)
Dec 24, 2014 6.690 6.640 6.640 6.640 65,000 -0.05(-0.75%)
Dec 23, 2014 6.760 6.780 6.590 6.690 156,648 -0.04(-0.59%)
Dec 22, 2014 6.650 6.790 6.590 6.730 103,927 +0.07(+1.05%)
Dec 19, 2014 6.570 6.720 6.450 6.660 318,505 +0.07(+1.06%)
Dec 18, 2014 6.620 6.620 6.440 6.590 171,802 +0.08(+1.23%)
Dec 17, 2014 6.150 6.510 6.102 6.510 185,261 +0.36(+5.85%)
Dec 16, 2014 6.100 6.280 6.040 6.150 237,557 +0.05(+0.82%)
Dec 15, 2014 6.150 6.230 5.967 6.100 199,507 -0.01(-0.16%)
Dec 12, 2014 6.150 6.190 6.020 6.110 212,136 -0.15(-2.40%)
Dec 11, 2014 6.430 6.500 6.220 6.260 275,411 -0.12(-1.88%)
Dec 10, 2014 6.690 6.720 6.330 6.380 231,173 -0.36(-5.34%)
Dec 09, 2014 6.450 6.760 6.330 6.740 173,723 +0.19(+2.90%)
Dec 08, 2014 6.650 6.720 6.490 6.550 165,421 -0.10(-1.50%)
Dec 05, 2014 6.390 6.700 6.330 6.650 273,736 +0.13(+1.99%)
Dec 04, 2014 6.560 6.610 6.410 6.520 223,749 -0.15(-2.25%)
Dec 03, 2014 6.530 6.760 6.510 6.670 292,427 +0.16(+2.46%)
Dec 02, 2014 6.160 6.520 6.160 6.510 307,144 +0.39(+6.37%)
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.