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, 2020 31.48 31.74 30.48 30.62 3,599,543 -1.05(-3.32%)
Aug 28, 2020 31.21 32.47 30.89 31.67 8,813,900 +1.43(+4.73%)
Aug 27, 2020 30.00 30.77 28.96 30.24 11,564,202 +2.33(+8.35%)
Aug 26, 2020 28.02 28.19 27.65 27.91 666,861 -0.12(-0.43%)
Aug 25, 2020 28.86 28.86 27.63 28.03 747,871 -0.10(-0.36%)
Aug 24, 2020 29.02 29.29 27.75 28.13 1,425,152 -0.48(-1.69%)
Aug 21, 2020 28.10 28.64 27.95 28.61 1,297,700 +0.44(+1.58%)
Aug 20, 2020 28.51 28.67 27.94 28.17 1,724,586 -0.64(-2.22%)
Aug 19, 2020 29.39 29.58 28.72 28.81 1,494,024 -0.68(-2.31%)
Aug 18, 2020 30.04 30.23 29.24 29.49 2,158,977 -0.53(-1.77%)
Aug 17, 2020 30.30 30.92 29.82 30.02 2,804,914 -0.25(-0.83%)
Aug 14, 2020 31.09 31.69 29.91 30.27 20,624,098 -1.11(-3.54%)
Aug 13, 2020 30.36 31.98 30.13 31.38 6,954,951 +1.02(+3.36%)
Aug 12, 2020 30.84 31.18 29.15 30.36 7,464,941 +3.30(+12.20%)
Aug 11, 2020 28.28 28.38 26.83 27.06 1,526,990 -0.72(-2.59%)
Aug 10, 2020 27.10 28.11 27.07 27.78 1,286,567 +0.86(+3.19%)
Aug 07, 2020 26.33 26.96 26.33 26.92 918,800 +0.43(+1.62%)
Aug 06, 2020 26.47 26.72 26.31 26.49 966,839 -0.04(-0.15%)
Aug 05, 2020 26.64 26.86 26.41 26.53 1,316,006 +0.31(+1.18%)
Aug 04, 2020 26.68 26.98 26.07 26.22 1,429,151 -1.05(-3.85%)
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.