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%)
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.