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 (%)
Mar 31, 2017 14.81 15.17 14.57 14.90 1,245,494 +0.06(+0.40%)
Mar 30, 2017 14.84 14.97 14.69 14.84 845,163 -0.02(-0.13%)
Mar 29, 2017 14.57 14.87 14.55 14.86 860,255 +0.21(+1.43%)
Mar 28, 2017 14.54 14.76 14.43 14.65 865,465 +0.18(+1.24%)
Mar 27, 2017 14.25 14.53 14.04 14.47 769,181 +0.03(+0.21%)
Mar 24, 2017 14.57 14.70 14.28 14.44 613,122 -0.07(-0.48%)
Mar 23, 2017 14.40 14.78 14.16 14.51 821,642 +0.11(+0.76%)
Mar 22, 2017 14.33 14.64 14.15 14.40 1,229,053 -0.07(-0.48%)
Mar 21, 2017 15.12 15.20 14.45 14.47 1,814,921 -0.57(-3.79%)
Mar 20, 2017 15.56 15.75 14.89 15.04 1,641,375 -0.59(-3.77%)
Mar 17, 2017 15.75 15.85 15.41 15.63 1,897,006 -0.12(-0.76%)
Mar 16, 2017 15.54 15.80 15.49 15.75 2,141,628 +0.32(+2.07%)
Mar 15, 2017 15.29 15.59 15.19 15.43 2,090,946 +0.31(+2.05%)
Mar 14, 2017 15.20 15.36 15.06 15.12 1,527,389 -0.23(-1.50%)
Mar 13, 2017 15.22 15.41 15.13 15.35 1,879,947 +0.08(+0.52%)
Mar 10, 2017 15.12 15.28 14.89 15.27 2,848,529 +0.42(+2.83%)
Mar 09, 2017 14.82 15.06 14.61 14.85 1,797,468 -0.06(-0.40%)
Mar 08, 2017 14.63 15.14 14.54 14.91 2,487,712 +0.37(+2.54%)
Mar 07, 2017 15.04 15.18 14.48 14.54 2,506,959 -0.50(-3.32%)
Mar 06, 2017 15.21 15.52 14.93 15.04 2,860,858 -0.11(-0.73%)
Mar 03, 2017 14.86 15.22 14.38 15.15 9,595,700 +0.00(+0.00%)
Mar 02, 2017 14.84 15.71 14.73 15.15 6,473,996 +0.61(+4.20%)
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.