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 (%)
Jun 30, 2020 20.38 21.00 20.06 20.70 961,845 +0.24(+1.17%)
Jun 29, 2020 19.68 20.76 19.50 20.46 991,845 +1.11(+5.74%)
Jun 26, 2020 20.17 20.30 19.34 19.35 1,617,400 -0.96(-4.73%)
Jun 25, 2020 20.31 20.76 19.58 20.31 1,126,314 -0.35(-1.69%)
Jun 24, 2020 21.26 21.83 19.90 20.66 825,446 -1.04(-4.79%)
Jun 23, 2020 22.08 22.27 21.44 21.70 666,748 +0.00(+0.00%)
Jun 22, 2020 21.32 21.72 20.94 21.70 970,121 +0.12(+0.56%)
Jun 19, 2020 22.53 22.57 21.31 21.58 1,009,000 -0.53(-2.40%)
Jun 18, 2020 22.66 22.94 22.02 22.11 529,986 -0.15(-0.67%)
Jun 17, 2020 23.25 23.25 22.21 22.26 488,784 -0.79(-3.43%)
Jun 16, 2020 23.64 23.85 22.26 23.05 925,487 +0.31(+1.36%)
Jun 15, 2020 20.00 22.75 20.00 22.74 1,064,534 +1.75(+8.34%)
Jun 12, 2020 22.10 22.16 20.13 20.99 1,019,200 +0.32(+1.55%)
Jun 11, 2020 20.55 21.77 20.28 20.67 1,341,786 -2.02(-8.90%)
Jun 10, 2020 22.57 22.88 21.67 22.69 1,176,846 -0.02(-0.09%)
Jun 09, 2020 22.66 23.03 22.07 22.71 869,359 -0.69(-2.95%)
Jun 08, 2020 24.48 24.65 23.25 23.40 1,356,923 -0.14(-0.59%)
Jun 05, 2020 22.91 24.25 22.91 23.54 1,360,400 +1.10(+4.90%)
Jun 04, 2020 21.98 22.78 21.98 22.44 1,001,017 +0.19(+0.85%)
Jun 03, 2020 23.00 23.11 22.18 22.25 1,655,148 -0.24(-1.07%)
Jun 02, 2020 21.80 22.66 21.80 22.49 1,348,733 +0.99(+4.60%)
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.