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 (%)
Aug 31, 2005 18.83 20.75 18.55 20.30 825,186 +1.51(+8.04%)
Aug 30, 2005 18.88 19.23 18.75 18.79 85,207 -0.09(-0.48%)
Aug 29, 2005 18.66 19.48 18.58 18.88 277,190 +0.64(+3.51%)
Aug 26, 2005 18.96 18.96 18.05 18.24 108,552 -0.62(-3.29%)
Aug 25, 2005 19.33 19.54 18.53 18.86 59,945 -0.47(-2.43%)
Aug 24, 2005 19.48 19.84 19.15 19.33 97,286 +0.06(+0.31%)
Aug 23, 2005 19.25 19.40 18.50 19.27 101,497 -0.09(-0.46%)
Aug 22, 2005 19.38 19.50 19.24 19.36 274,788 -0.09(-0.46%)
Aug 19, 2005 19.27 19.53 19.11 19.45 70,062 -0.01(-0.05%)
Aug 18, 2005 18.98 19.80 18.98 19.46 73,390 +0.55(+2.91%)
Aug 17, 2005 19.15 19.60 18.59 18.91 92,612 -0.29(-1.50%)
Aug 16, 2005 19.45 19.51 18.56 19.20 133,751 +0.02(+0.09%)
Aug 15, 2005 18.38 19.32 18.26 19.18 139,642 +0.71(+3.84%)
Aug 12, 2005 18.11 18.75 18.06 18.47 65,514 -0.43(-2.28%)
Aug 11, 2005 18.94 19.15 18.27 18.90 62,943 -0.18(-0.94%)
Aug 10, 2005 19.00 19.50 18.45 19.08 90,281 +0.09(+0.47%)
Aug 09, 2005 18.45 19.45 17.64 18.99 165,343 +0.45(+2.43%)
Aug 08, 2005 19.47 19.95 17.59 18.54 208,625 -1.08(-5.50%)
Aug 05, 2005 19.84 19.84 19.25 19.62 185,082 -0.20(-1.01%)
Aug 04, 2005 18.82 20.00 18.48 19.82 242,602 +0.25(+1.28%)
Aug 03, 2005 19.75 19.95 19.01 19.57 208,932 -0.20(-1.01%)
Aug 02, 2005 20.50 20.52 19.54 19.77 415,568 -0.07(-0.35%)
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.