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 31, 2016 9.590 10.00 9.500 9.670 463,051 +0.10(+1.04%)
Oct 28, 2016 9.710 9.825 9.510 9.570 1,534,970 -0.16(-1.64%)
Oct 27, 2016 9.760 9.870 9.610 9.730 1,137,197 +0.02(+0.21%)
Oct 26, 2016 9.640 9.770 9.600 9.710 1,370,496 -0.02(-0.21%)
Oct 25, 2016 10.35 10.35 9.730 9.730 2,111,320 -0.67(-6.44%)
Oct 24, 2016 10.48 10.66 10.37 10.40 749,127 +0.02(+0.19%)
Oct 21, 2016 10.30 10.39 10.20 10.38 883,984 -0.04(-0.38%)
Oct 20, 2016 10.38 10.51 10.29 10.42 1,499,455 -0.01(-0.10%)
Oct 19, 2016 10.33 10.53 10.21 10.43 2,001,521 +0.15(+1.46%)
Oct 18, 2016 10.75 10.83 10.27 10.28 1,949,057 -0.34(-3.20%)
Oct 17, 2016 10.79 10.85 10.45 10.62 1,360,557 -0.25(-2.30%)
Oct 14, 2016 11.19 11.42 10.86 10.87 718,686 -0.25(-2.25%)
Oct 13, 2016 11.02 11.28 11.02 11.12 794,339 +0.00(+0.00%)
Oct 12, 2016 11.15 11.29 11.03 11.12 412,906 -0.06(-0.54%)
Oct 11, 2016 11.40 11.55 11.03 11.18 567,203 -0.28(-2.44%)
Oct 10, 2016 11.35 11.58 11.31 11.46 413,463 +0.25(+2.23%)
Oct 07, 2016 11.61 11.65 11.19 11.21 759,535 -0.55(-4.68%)
Oct 06, 2016 11.27 11.84 11.25 11.76 1,061,763 +0.44(+3.89%)
Oct 05, 2016 11.38 11.52 11.26 11.32 830,333 -0.03(-0.26%)
Oct 04, 2016 11.39 11.56 11.23 11.35 375,907 -0.05(-0.44%)
Oct 03, 2016 11.45 11.58 11.29 11.40 793,182 -0.11(-0.96%)
Sep 30, 2016 11.54 11.65 11.25 11.51 1,202,748 +0.11(+0.96%)
Sep 29, 2016 11.72 11.72 11.31 11.40 692,308 -0.33(-2.81%)
Sep 28, 2016 11.73 11.82 11.47 11.73 1,128,367 +0.00(+0.00%)
Sep 27, 2016 11.70 11.73 11.47 11.73 796,867 +0.06(+0.51%)
Sep 26, 2016 11.63 11.87 11.61 11.67 438,306 -0.09(-0.77%)
Sep 23, 2016 11.81 12.01 11.62 11.76 932,494 -0.05(-0.42%)
Sep 22, 2016 11.78 12.07 11.59 11.81 1,311,624 +0.10(+0.85%)
Sep 21, 2016 11.54 11.74 11.34 11.71 1,533,747 +0.20(+1.74%)
Sep 20, 2016 12.14 12.19 11.39 11.51 1,634,695 -0.51(-4.24%)
Sep 19, 2016 11.98 12.38 11.91 12.02 705,720 +0.17(+1.43%)
Sep 16, 2016 12.20 12.22 11.77 11.85 1,240,776 -0.39(-3.19%)
Sep 15, 2016 12.47 12.47 12.19 12.24 477,571 -0.02(-0.16%)
Sep 14, 2016 12.36 12.52 12.08 12.26 835,144 -0.05(-0.41%)
Sep 13, 2016 12.58 12.62 12.20 12.31 1,080,717 -0.36(-2.84%)
Sep 12, 2016 12.49 12.67 12.40 12.67 1,221,830 +0.05(+0.40%)
Sep 09, 2016 13.43 13.43 12.52 12.62 1,749,406 -0.99(-7.27%)
Sep 08, 2016 13.61 13.76 13.48 13.61 813,401 -0.01(-0.07%)
Sep 07, 2016 13.48 13.79 13.33 13.62 1,383,035 +0.29(+2.18%)
Sep 06, 2016 13.64 13.78 13.20 13.33 857,091 -0.09(-0.67%)
Sep 02, 2016 13.55 13.42 13.42 13.42 788,500 -0.11(-0.81%)
Sep 01, 2016 13.77 13.78 13.24 13.53 773,052 -0.21(-1.53%)
Aug 31, 2016 14.07 14.09 13.55 13.74 1,177,343 -0.29(-2.07%)
Aug 30, 2016 13.65 14.03 13.58 14.03 1,177,459 +0.43(+3.16%)
Aug 29, 2016 13.10 13.76 13.10 13.60 1,474,621 +0.59(+4.53%)
Aug 26, 2016 13.01 13.32 12.78 13.01 1,317,737 +0.05(+0.39%)
Aug 25, 2016 12.85 12.98 12.80 12.96 868,422 +0.08(+0.62%)
Aug 24, 2016 13.11 13.12 12.81 12.88 746,233 -0.21(-1.60%)
Aug 23, 2016 12.75 13.24 12.71 13.09 1,243,246 +0.41(+3.23%)
Aug 22, 2016 12.51 12.75 12.25 12.68 1,101,047 +0.06(+0.48%)
Aug 19, 2016 12.63 12.72 12.55 12.62 1,023,990 -0.02(-0.16%)
Aug 18, 2016 12.56 12.74 12.30 12.64 902,627 +0.08(+0.64%)
Aug 17, 2016 12.60 12.65 12.36 12.56 1,712,633 +0.02(+0.16%)
Aug 16, 2016 12.43 12.59 12.25 12.54 1,131,900 +0.09(+0.72%)
Aug 15, 2016 12.40 12.56 12.17 12.45 719,634 +0.16(+1.30%)
Aug 12, 2016 12.44 12.57 12.11 12.29 1,728,736 -0.16(-1.29%)
Aug 11, 2016 12.47 12.66 12.31 12.45 898,960 +0.03(+0.24%)
Aug 10, 2016 12.45 12.84 12.07 12.42 990,723 +0.02(+0.16%)
Aug 09, 2016 12.44 12.52 12.03 12.40 1,175,785 -0.04(-0.32%)
Aug 08, 2016 12.44 12.85 12.43 12.44 1,007,368 -0.12(-0.96%)
Aug 05, 2016 12.00 12.99 12.00 12.56 2,305,788 -0.55(-4.20%)
Aug 04, 2016 13.13 13.24 12.77 13.11 1,102,217 +0.00(+0.00%)
Aug 03, 2016 12.86 13.17 12.75 13.11 892,003 +0.28(+2.18%)
Aug 02, 2016 12.95 13.15 12.78 12.83 1,144,859 -0.15(-1.16%)
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.