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 (%)
Jul 31, 2006 17.64 18.09 17.37 17.37 492,532 -0.34(-1.92%)
Jul 28, 2006 18.77 19.19 17.65 17.71 283,411 -0.01(-0.06%)
Jul 27, 2006 18.89 19.10 17.71 17.72 186,274 -0.95(-5.09%)
Jul 26, 2006 19.05 19.05 18.67 18.67 109,481 -0.36(-1.89%)
Jul 25, 2006 18.93 19.33 18.71 19.03 340,462 +0.20(+1.06%)
Jul 24, 2006 18.64 19.17 18.61 18.83 197,336 +0.32(+1.73%)
Jul 21, 2006 18.40 18.54 18.00 18.51 489,093 +0.08(+0.43%)
Jul 20, 2006 18.91 18.97 18.38 18.43 190,428 -0.47(-2.49%)
Jul 19, 2006 18.48 19.15 18.48 18.90 196,743 +0.36(+1.94%)
Jul 18, 2006 19.03 19.03 18.20 18.54 311,686 -0.34(-1.80%)
Jul 17, 2006 19.09 19.31 18.69 18.88 132,323 -0.20(-1.05%)
Jul 14, 2006 18.71 19.32 18.20 19.08 223,199 +0.34(+1.81%)
Jul 13, 2006 18.98 19.43 18.73 18.74 150,771 -0.36(-1.88%)
Jul 12, 2006 19.16 19.47 19.06 19.10 118,859 -0.14(-0.73%)
Jul 11, 2006 18.75 19.30 18.68 19.24 251,178 +0.41(+2.18%)
Jul 10, 2006 18.56 18.95 18.45 18.83 246,029 +0.32(+1.73%)
Jul 07, 2006 19.16 19.30 18.47 18.51 102,433 -0.72(-3.74%)
Jul 06, 2006 19.60 19.90 19.07 19.23 172,230 -0.59(-2.98%)
Jul 05, 2006 20.29 20.36 19.82 19.82 130,347 -0.53(-2.60%)
Jul 03, 2006 20.40 20.52 19.89 20.35 67,687 -0.01(-0.05%)
Jun 30, 2006 19.81 20.59 19.43 20.36 467,854 +0.40(+2.00%)
Jun 29, 2006 19.18 20.00 19.15 19.96 194,400 +0.92(+4.83%)
Jun 28, 2006 19.02 19.26 18.66 19.04 347,934 +0.75(+4.10%)
Jun 27, 2006 18.58 18.58 18.00 18.29 241,434 -0.25(-1.35%)
Jun 26, 2006 18.37 18.61 18.25 18.54 161,600 +0.30(+1.64%)
Jun 23, 2006 18.83 18.98 18.15 18.24 205,526 -0.66(-3.49%)
Jun 22, 2006 18.94 19.16 18.49 18.90 155,721 +0.01(+0.05%)
Jun 21, 2006 18.92 19.24 18.37 18.89 238,481 -0.12(-0.63%)
Jun 20, 2006 18.82 19.52 18.80 19.01 418,920 -0.71(-3.60%)
Jun 19, 2006 20.30 20.49 19.30 19.72 183,738 -0.58(-2.86%)
Jun 16, 2006 19.44 20.57 19.42 20.30 506,696 +0.87(+4.48%)
Jun 15, 2006 18.21 19.47 18.11 19.43 190,738 +1.43(+7.94%)
Jun 14, 2006 17.82 18.17 17.49 18.00 231,228 +0.21(+1.18%)
Jun 13, 2006 18.37 18.74 17.76 17.79 302,110 -0.69(-3.73%)
Jun 12, 2006 18.96 19.00 18.32 18.48 186,550 -0.52(-2.74%)
Jun 09, 2006 19.67 20.00 18.92 19.00 184,734 -0.52(-2.66%)
Jun 08, 2006 20.00 20.12 19.30 19.52 280,785 -0.58(-2.89%)
Jun 07, 2006 20.61 20.81 19.88 20.10 606,460 -0.40(-1.95%)
Jun 06, 2006 20.58 20.88 20.05 20.50 550,821 +0.06(+0.29%)
Jun 05, 2006 21.04 21.13 20.30 20.44 259,750 -0.72(-3.40%)
Jun 02, 2006 21.53 21.81 21.03 21.16 184,235 -0.54(-2.49%)
Jun 01, 2006 20.84 21.98 20.84 21.70 199,170 +0.94(+4.53%)
May 31, 2006 20.88 21.24 20.28 20.76 414,203 +0.00(+0.00%)
May 30, 2006 20.13 20.97 19.72 20.76 120,280 +0.50(+2.47%)
May 26, 2006 20.87 20.97 19.69 20.26 231,313 -0.47(-2.27%)
May 25, 2006 20.30 20.86 19.75 20.73 56,871 +0.71(+3.55%)
May 24, 2006 19.99 20.41 19.52 20.02 122,646 +0.06(+0.30%)
May 23, 2006 20.23 20.90 19.86 19.96 219,234 -0.03(-0.15%)
May 22, 2006 19.72 20.30 19.48 19.99 333,184 +0.24(+1.22%)
May 19, 2006 20.32 20.46 19.52 19.75 185,019 -0.48(-2.37%)
May 18, 2006 20.20 20.75 20.10 20.23 183,409 -0.02(-0.10%)
May 17, 2006 20.32 20.50 19.96 20.25 307,584 -0.22(-1.07%)
May 16, 2006 21.44 21.80 20.25 20.47 361,045 -0.84(-3.94%)
May 15, 2006 21.90 22.45 21.10 21.31 148,435 -0.86(-3.88%)
May 12, 2006 22.57 22.75 21.91 22.17 167,144 -0.52(-2.29%)
May 11, 2006 23.14 23.50 22.59 22.69 146,188 -0.81(-3.45%)
May 10, 2006 23.68 24.08 23.17 23.50 307,280 -0.17(-0.72%)
May 09, 2006 23.94 24.25 23.47 23.67 119,778 -0.25(-1.05%)
May 08, 2006 23.25 24.00 22.75 23.92 206,246 +0.52(+2.22%)
May 05, 2006 22.72 23.59 22.72 23.40 76,424 +0.85(+3.77%)
May 04, 2006 22.77 23.48 22.42 22.55 300,205 -0.25(-1.10%)
May 03, 2006 21.78 23.51 21.78 22.80 244,637 +0.94(+4.30%)
May 02, 2006 22.05 22.55 21.41 21.86 238,126 -0.07(-0.32%)
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.