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 (%)
May 31, 2019 14.18 14.33 14.00 14.08 700,600 -0.34(-2.36%)
May 30, 2019 14.59 14.81 14.34 14.42 888,007 -0.15(-1.03%)
May 29, 2019 14.60 14.71 14.00 14.57 1,398,985 -0.16(-1.09%)
May 28, 2019 15.06 15.06 14.68 14.73 839,621 -0.33(-2.19%)
May 24, 2019 15.07 15.17 14.96 15.06 618,400 +0.08(+0.53%)
May 23, 2019 15.39 15.52 14.91 14.98 736,751 -0.60(-3.85%)
May 22, 2019 15.83 15.98 15.57 15.58 843,571 -0.36(-2.26%)
May 21, 2019 15.60 15.94 14.99 15.94 1,292,424 +0.54(+3.51%)
May 20, 2019 15.68 15.79 15.38 15.40 864,458 -0.42(-2.65%)
May 17, 2019 15.81 16.16 15.79 15.82 861,700 -0.15(-0.94%)
May 16, 2019 16.16 16.28 15.94 15.97 1,628,385 -0.18(-1.11%)
May 15, 2019 15.95 16.30 15.77 16.15 875,703 +0.07(+0.44%)
May 14, 2019 15.77 16.21 15.62 16.08 787,856 +0.27(+1.71%)
May 13, 2019 16.09 16.26 15.71 15.81 1,018,554 -0.67(-4.07%)
May 10, 2019 16.74 16.74 16.24 16.48 1,670,400 -0.22(-1.32%)
May 09, 2019 16.46 16.71 16.28 16.70 931,345 +0.10(+0.60%)
May 08, 2019 16.72 16.94 16.58 16.60 797,949 -0.10(-0.60%)
May 07, 2019 16.52 16.84 16.31 16.70 1,545,465 -0.12(-0.71%)
May 06, 2019 16.53 16.90 15.91 16.82 1,567,292 +0.03(+0.18%)
May 03, 2019 15.05 16.89 15.05 16.79 3,075,900 +2.08(+14.14%)
May 02, 2019 14.32 14.87 14.32 14.71 2,013,945 +0.36(+2.51%)
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.