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, 2007 6.930 7.060 6.800 6.920 198,999 +0.04(+0.58%)
Nov 29, 2007 7.030 7.110 6.820 6.880 200,643 -0.15(-2.13%)
Nov 28, 2007 6.870 7.110 6.710 7.030 362,392 +0.23(+3.38%)
Nov 27, 2007 7.010 7.050 6.720 6.800 394,032 -0.18(-2.58%)
Nov 26, 2007 7.110 7.118 6.700 6.980 384,584 -0.15(-2.10%)
Nov 23, 2007 7.040 7.160 6.910 7.130 110,137 +0.12(+1.71%)
Nov 21, 2007 6.840 7.090 6.670 7.010 215,619 +0.12(+1.74%)
Nov 20, 2007 7.070 7.070 6.710 6.890 533,528 -0.20(-2.82%)
Nov 19, 2007 7.150 7.170 7.000 7.090 509,526 -0.14(-1.94%)
Nov 16, 2007 6.890 7.280 6.690 7.230 553,079 +0.36(+5.24%)
Nov 15, 2007 6.850 7.010 6.710 6.870 707,280 -0.01(-0.15%)
Nov 14, 2007 6.770 7.180 6.550 6.880 711,136 +0.13(+1.93%)
Nov 13, 2007 6.650 6.900 6.460 6.750 596,998 +0.29(+4.49%)
Nov 12, 2007 6.410 6.530 6.400 6.460 382,003 +0.02(+0.31%)
Nov 09, 2007 6.580 6.580 6.280 6.440 419,358 -0.16(-2.42%)
Nov 08, 2007 6.600 6.640 6.200 6.600 554,579 +0.03(+0.46%)
Nov 07, 2007 6.730 6.840 6.570 6.570 520,808 -0.27(-3.95%)
Nov 06, 2007 6.850 6.930 6.760 6.840 507,590 -0.01(-0.15%)
Nov 05, 2007 7.030 7.110 6.820 6.850 624,787 -0.30(-4.20%)
Nov 02, 2007 7.070 7.150 6.700 7.150 593,685 +0.12(+1.71%)
Nov 01, 2007 7.170 7.200 6.930 7.030 468,289 -0.22(-3.03%)
Oct 31, 2007 7.680 7.740 6.810 7.250 1,852,798 -0.38(-4.98%)
Oct 30, 2007 8.510 8.510 7.520 7.630 876,995 -1.04(-12.00%)
Oct 29, 2007 8.940 9.090 8.620 8.670 618,560 -0.26(-2.91%)
Oct 26, 2007 9.880 9.880 8.690 8.930 446,598 -0.87(-8.88%)
Oct 25, 2007 9.750 9.860 9.530 9.800 240,380 +0.14(+1.45%)
Oct 24, 2007 9.690 9.750 9.500 9.660 253,651 -0.10(-1.02%)
Oct 23, 2007 9.730 9.810 9.550 9.760 127,708 +0.13(+1.35%)
Oct 22, 2007 9.380 9.760 9.250 9.630 122,700 +0.17(+1.80%)
Oct 19, 2007 9.690 9.690 9.350 9.460 132,255 -0.25(-2.57%)
Oct 18, 2007 9.870 9.870 9.520 9.710 126,606 -0.13(-1.32%)
Oct 17, 2007 9.880 9.970 9.630 9.840 149,894 +0.07(+0.72%)
Oct 16, 2007 10.10 10.10 9.740 9.770 192,893 -0.35(-3.46%)
Oct 15, 2007 10.41 10.43 9.950 10.12 300,534 -0.31(-2.97%)
Oct 12, 2007 10.40 10.52 10.25 10.43 77,591 +0.03(+0.29%)
Oct 11, 2007 10.68 10.68 10.37 10.40 130,965 -0.20(-1.89%)
Oct 10, 2007 10.58 10.75 10.58 10.60 108,474 +0.00(+0.00%)
Oct 09, 2007 10.80 10.87 10.50 10.60 181,745 -0.18(-1.67%)
Oct 08, 2007 11.28 11.28 10.65 10.78 208,638 -0.45(-4.01%)
Oct 05, 2007 11.16 11.44 11.08 11.23 118,943 +0.18(+1.63%)
Oct 04, 2007 11.04 11.29 10.85 11.05 153,258 +0.04(+0.36%)
Oct 03, 2007 10.78 11.25 10.59 11.01 187,614 +0.19(+1.76%)
Oct 02, 2007 10.78 10.99 10.61 10.82 146,263 +0.01(+0.09%)
Oct 01, 2007 10.76 10.95 10.60 10.81 368,409 +0.03(+0.28%)
Sep 28, 2007 10.84 10.90 10.68 10.78 246,321 -0.09(-0.83%)
Sep 27, 2007 10.73 10.89 10.67 10.87 153,472 +0.17(+1.59%)
Sep 26, 2007 10.76 10.90 10.61 10.70 212,203 -0.05(-0.47%)
Sep 25, 2007 11.18 11.18 10.70 10.75 392,303 -0.58(-5.12%)
Sep 24, 2007 11.27 11.33 10.98 11.33 348,117 +0.07(+0.62%)
Sep 21, 2007 11.13 11.37 11.01 11.26 523,981 +0.25(+2.27%)
Sep 20, 2007 11.19 11.40 10.90 11.01 101,902 -0.20(-1.78%)
Sep 19, 2007 11.29 11.63 11.18 11.21 214,179 -0.01(-0.09%)
Sep 18, 2007 11.04 11.45 11.04 11.22 222,384 +0.23(+2.09%)
Sep 17, 2007 11.16 11.22 10.94 10.99 360,740 -0.18(-1.61%)
Sep 14, 2007 11.16 11.25 10.74 11.17 226,227 -0.02(-0.18%)
Sep 13, 2007 11.40 11.57 11.15 11.19 315,296 -0.12(-1.06%)
Sep 12, 2007 11.58 11.61 11.27 11.31 214,910 -0.29(-2.50%)
Sep 11, 2007 11.82 12.28 11.43 11.60 294,080 -0.19(-1.61%)
Sep 10, 2007 12.50 12.60 11.76 11.79 354,516 -0.68(-5.45%)
Sep 07, 2007 12.54 12.57 12.40 12.47 163,501 -0.22(-1.73%)
Sep 06, 2007 12.67 12.82 12.50 12.69 118,302 +0.04(+0.32%)
Sep 05, 2007 12.79 13.00 12.54 12.65 149,562 -0.25(-1.94%)
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.