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 (%)
Nov 30, 2017 20.20 20.46 19.93 20.40 1,767,517 +0.34(+1.69%)
Nov 29, 2017 20.26 20.41 19.89 20.06 1,238,295 -0.24(-1.18%)
Nov 28, 2017 19.62 20.35 19.50 20.30 2,397,731 +0.81(+4.16%)
Nov 27, 2017 19.55 19.66 19.34 19.49 1,499,488 -0.01(-0.05%)
Nov 24, 2017 19.58 19.60 19.30 19.50 505,850 -0.02(-0.10%)
Nov 22, 2017 19.52 19.78 19.43 19.52 1,097,141 +0.07(+0.36%)
Nov 21, 2017 19.63 19.64 19.31 19.45 1,355,179 -0.09(-0.46%)
Nov 20, 2017 19.15 19.57 19.15 19.54 1,492,305 +0.40(+2.09%)
Nov 17, 2017 18.60 19.37 18.55 19.14 1,820,080 +0.47(+2.52%)
Nov 16, 2017 18.60 18.86 18.46 18.67 1,921,171 +0.20(+1.08%)
Nov 15, 2017 18.13 18.71 18.10 18.47 2,033,525 +0.20(+1.09%)
Nov 14, 2017 17.86 18.43 17.72 18.27 1,112,289 +0.31(+1.73%)
Nov 13, 2017 18.46 18.65 17.95 17.96 1,662,800 -0.50(-2.71%)
Nov 10, 2017 18.53 18.82 18.05 18.46 3,364,266 +0.10(+0.52%)
Nov 09, 2017 17.08 18.41 16.52 18.36 2,705,239 +0.84(+4.82%)
Nov 08, 2017 17.38 17.59 17.15 17.52 732,992 +0.08(+0.46%)
Nov 07, 2017 17.91 18.00 17.28 17.44 673,249 -0.49(-2.73%)
Nov 06, 2017 17.66 18.02 17.60 17.93 675,073 +0.28(+1.59%)
Nov 03, 2017 17.29 17.65 17.18 17.65 1,315,500 +0.37(+2.14%)
Nov 02, 2017 18.05 18.11 17.23 17.28 1,273,926 -0.74(-4.11%)
Nov 01, 2017 18.15 18.21 17.88 18.02 1,052,394 +0.00(+0.00%)
Oct 31, 2017 17.92 18.10 17.77 18.02 880,898 +0.23(+1.29%)
Oct 30, 2017 17.81 17.93 17.56 17.79 644,158 -0.10(-0.56%)
Oct 27, 2017 17.92 18.01 17.50 17.89 558,161 +0.02(+0.11%)
Oct 26, 2017 17.67 18.09 17.60 17.87 642,173 +0.31(+1.77%)
Oct 25, 2017 17.91 18.00 17.06 17.56 1,016,180 -0.50(-2.77%)
Oct 24, 2017 18.13 18.43 18.04 18.06 609,858 +0.03(+0.17%)
Oct 23, 2017 18.00 18.10 17.81 18.03 901,869 +0.13(+0.73%)
Oct 20, 2017 17.52 18.20 17.49 17.90 1,738,954 +0.58(+3.35%)
Oct 19, 2017 17.15 17.34 16.93 17.32 701,571 +0.11(+0.64%)
Oct 18, 2017 17.11 17.28 17.07 17.21 506,055 +0.09(+0.53%)
Oct 17, 2017 17.35 17.44 17.06 17.12 534,125 -0.25(-1.44%)
Oct 16, 2017 17.46 17.58 17.25 17.37 749,755 -0.02(-0.12%)
Oct 13, 2017 17.68 17.72 17.33 17.39 531,673 -0.29(-1.64%)
Oct 12, 2017 17.65 17.76 17.46 17.68 1,004,849 +0.05(+0.28%)
Oct 11, 2017 17.49 17.75 17.44 17.63 636,381 +0.16(+0.92%)
Oct 10, 2017 17.81 17.81 17.26 17.47 875,664 -0.24(-1.36%)
Oct 09, 2017 17.93 17.94 17.55 17.71 677,789 -0.22(-1.23%)
Oct 06, 2017 17.46 17.94 17.38 17.93 852,237 +0.44(+2.52%)
Oct 05, 2017 17.77 17.93 17.47 17.49 997,962 -0.23(-1.30%)
Oct 04, 2017 18.12 18.23 17.66 17.72 860,278 -0.29(-1.61%)
Oct 03, 2017 17.77 18.03 17.68 18.01 1,142,561 +0.27(+1.52%)
Oct 02, 2017 17.95 18.04 17.65 17.74 1,292,230 -0.25(-1.39%)
Sep 29, 2017 17.81 18.08 17.80 17.99 1,984,479 +0.30(+1.70%)
Sep 28, 2017 17.60 17.95 17.44 17.69 1,201,691 +0.08(+0.45%)
Sep 27, 2017 17.25 17.61 1,660,136 +0.07(+0.40%)
Sep 26, 2017 17.44 17.70 17.20 17.54 1,406,095 +0.21(+1.21%)
Sep 25, 2017 17.40 17.57 16.97 17.33 1,259,442 +0.02(+0.12%)
Sep 22, 2017 16.74 17.41 16.70 17.31 2,133,686 +0.56(+3.34%)
Sep 21, 2017 16.64 17.01 16.54 16.75 1,526,978 +0.13(+0.78%)
Sep 20, 2017 16.48 16.68 16.48 16.62 1,515,911 +0.13(+0.79%)
Sep 19, 2017 16.41 16.63 16.30 16.49 1,058,889 +0.06(+0.37%)
Sep 18, 2017 16.33 16.60 16.32 16.43 834,123 +0.21(+1.29%)
Sep 15, 2017 16.31 16.44 16.19 16.22 1,159,096 -0.09(-0.55%)
Sep 14, 2017 16.62 16.75 16.27 16.31 1,348,822 -0.42(-2.51%)
Sep 13, 2017 17.00 17.00 16.67 16.73 1,952,286 -0.26(-1.53%)
Sep 12, 2017 16.88 17.04 16.72 16.99 1,982,212 +0.22(+1.31%)
Sep 11, 2017 16.85 17.09 16.55 16.77 2,632,244 +0.14(+0.84%)
Sep 08, 2017 16.61 16.87 16.44 16.63 2,610,928 +0.06(+0.36%)
Sep 07, 2017 16.41 16.74 16.31 16.57 9,093,131 -0.20(-1.19%)
Sep 06, 2017 16.50 16.90 16.47 16.77 1,048,850 +0.38(+2.32%)
Sep 05, 2017 16.59 16.80 16.34 16.39 1,227,263 -0.20(-1.21%)
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.