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 (%)
Apr 30, 2019 14.17 14.19 13.77 13.78 1,184,305 -0.38(-2.68%)
Apr 29, 2019 13.97 14.19 13.83 14.16 816,706 +0.22(+1.58%)
Apr 26, 2019 13.79 14.01 13.66 13.94 727,200 +0.20(+1.46%)
Apr 25, 2019 13.90 13.94 13.35 13.74 674,138 -0.26(-1.86%)
Apr 24, 2019 13.89 14.16 13.86 14.00 788,703 +0.05(+0.36%)
Apr 23, 2019 13.54 14.16 13.43 13.95 1,236,339 +0.41(+3.03%)
Apr 22, 2019 14.00 14.07 13.46 13.54 716,710 -0.55(-3.90%)
Apr 18, 2019 13.97 14.19 13.88 14.09 545,500 +0.09(+0.64%)
Apr 17, 2019 14.09 14.19 13.95 14.00 1,035,729 -0.05(-0.36%)
Apr 16, 2019 14.30 14.37 14.00 14.05 969,346 -0.22(-1.54%)
Apr 15, 2019 14.41 14.47 14.17 14.27 698,559 -0.13(-0.90%)
Apr 12, 2019 14.42 14.58 14.30 14.40 691,400 +0.06(+0.42%)
Apr 11, 2019 14.17 14.39 14.08 14.34 682,968 +0.19(+1.34%)
Apr 10, 2019 14.09 14.20 14.00 14.15 699,084 +0.11(+0.78%)
Apr 09, 2019 14.37 14.52 13.99 14.04 489,105 -0.38(-2.64%)
Apr 08, 2019 14.14 14.50 13.92 14.42 657,903 +0.22(+1.55%)
Apr 05, 2019 14.22 14.31 14.08 14.20 722,400 +0.00(+0.00%)
Apr 04, 2019 13.64 14.21 13.64 14.20 449,146 +0.57(+4.18%)
Apr 03, 2019 13.60 13.75 13.30 13.63 632,673 +0.15(+1.11%)
Apr 02, 2019 13.71 13.71 13.35 13.48 488,760 -0.24(-1.75%)
Apr 01, 2019 13.45 13.76 13.41 13.72 669,154 +0.38(+2.85%)
Mar 29, 2019 13.29 13.58 13.11 13.34 644,400 +0.16(+1.21%)
Mar 28, 2019 13.10 13.34 12.96 13.18 399,488 +0.10(+0.76%)
Mar 27, 2019 12.77 13.16 12.77 13.08 934,622 +0.33(+2.59%)
Mar 26, 2019 12.85 12.96 12.58 12.75 327,572 -0.02(-0.16%)
Mar 25, 2019 12.55 12.97 12.50 12.77 525,229 +0.22(+1.75%)
Mar 22, 2019 13.07 13.18 12.54 12.55 586,700 -0.64(-4.85%)
Mar 21, 2019 12.97 13.46 12.97 13.19 542,411 +0.17(+1.31%)
Mar 20, 2019 13.25 13.30 12.80 13.02 792,935 -0.27(-2.03%)
Mar 19, 2019 13.74 13.90 13.26 13.29 573,580 -0.38(-2.78%)
Mar 18, 2019 13.51 13.77 13.50 13.67 430,610 +0.16(+1.18%)
Mar 15, 2019 13.64 13.87 13.46 13.51 1,473,800 -0.07(-0.52%)
Mar 14, 2019 13.60 13.74 13.43 13.58 654,535 -0.02(-0.15%)
Mar 13, 2019 13.91 14.02 13.58 13.60 581,445 -0.19(-1.38%)
Mar 12, 2019 13.79 13.97 13.63 13.79 596,674 +0.00(+0.00%)
Mar 11, 2019 13.62 13.91 13.62 13.79 611,894 +0.15(+1.10%)
Mar 08, 2019 13.32 13.65 13.32 13.64 842,100 +0.18(+1.34%)
Mar 07, 2019 13.50 13.60 13.24 13.46 1,047,512 -0.06(-0.44%)
Mar 06, 2019 13.82 13.90 13.46 13.52 876,836 -0.29(-2.10%)
Mar 05, 2019 14.51 14.64 13.80 13.81 1,489,420 -0.76(-5.22%)
Mar 04, 2019 14.14 14.88 14.14 14.57 3,338,119 +0.54(+3.85%)
Mar 01, 2019 14.24 14.95 13.93 14.03 3,020,700 +0.10(+0.72%)
Feb 28, 2019 13.79 13.96 13.60 13.93 1,150,475 +0.20(+1.46%)
Feb 27, 2019 13.95 14.01 13.60 13.73 1,069,366 -0.24(-1.72%)
Feb 26, 2019 13.94 14.21 13.79 13.97 1,454,417 -0.02(-0.14%)
Feb 25, 2019 14.26 14.52 13.99 13.99 1,037,068 -0.20(-1.41%)
Feb 22, 2019 13.87 14.19 13.80 14.19 1,194,100 +0.34(+2.45%)
Feb 21, 2019 13.80 13.98 13.72 13.85 1,246,155 +0.06(+0.44%)
Feb 20, 2019 14.10 14.17 13.66 13.79 1,920,387 -0.34(-2.41%)
Feb 19, 2019 13.60 14.32 13.54 14.13 2,016,950 +0.51(+3.74%)
Feb 15, 2019 13.58 13.84 13.48 13.62 1,116,700 +0.10(+0.74%)
Feb 14, 2019 13.41 13.61 13.20 13.52 1,210,723 -0.04(-0.29%)
Feb 13, 2019 13.59 13.68 13.40 13.56 743,516 -0.03(-0.22%)
Feb 12, 2019 13.15 13.61 12.97 13.59 1,427,901 +0.54(+4.14%)
Feb 11, 2019 12.80 13.17 12.74 13.05 612,783 +0.26(+2.03%)
Feb 08, 2019 12.97 13.00 12.64 12.79 1,122,900 -0.23(-1.77%)
Feb 07, 2019 13.29 13.42 12.98 13.02 506,044 -0.28(-2.11%)
Feb 06, 2019 13.52 13.64 13.28 13.30 783,964 -0.22(-1.63%)
Feb 05, 2019 13.43 13.56 13.28 13.52 652,618 +0.10(+0.75%)
Feb 04, 2019 13.32 13.42 13.21 13.42 596,177 +0.11(+0.83%)
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.