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 (%)
Jul 31, 2019 17.43 17.51 17.02 17.18 1,463,655 -0.22(-1.26%)
Jul 30, 2019 16.78 17.40 16.72 17.40 1,273,726 +0.53(+3.14%)
Jul 29, 2019 17.38 17.55 16.74 16.87 951,896 -0.47(-2.71%)
Jul 26, 2019 17.32 17.48 17.11 17.34 757,600 -0.03(-0.17%)
Jul 25, 2019 17.29 17.63 17.16 17.37 1,231,508 +0.14(+0.81%)
Jul 24, 2019 16.50 17.27 16.50 17.23 924,412 +0.64(+3.86%)
Jul 23, 2019 16.33 16.59 16.19 16.59 694,116 +0.39(+2.41%)
Jul 22, 2019 16.41 16.49 16.06 16.20 584,415 -0.15(-0.92%)
Jul 19, 2019 16.50 16.67 16.13 16.35 634,800 -0.18(-1.09%)
Jul 18, 2019 16.55 16.61 16.24 16.53 718,000 +0.02(+0.12%)
Jul 17, 2019 16.97 17.04 16.48 16.51 673,927 -0.38(-2.25%)
Jul 16, 2019 16.88 17.09 16.78 16.89 551,104 +0.05(+0.30%)
Jul 15, 2019 17.06 17.12 16.69 16.84 723,052 -0.17(-1.00%)
Jul 12, 2019 17.01 17.22 16.84 17.01 1,059,600 +0.11(+0.65%)
Jul 11, 2019 16.83 17.02 16.67 16.90 885,425 +0.06(+0.36%)
Jul 10, 2019 16.87 17.00 16.66 16.84 821,601 +0.09(+0.54%)
Jul 09, 2019 16.89 17.05 16.61 16.75 754,955 -0.29(-1.70%)
Jul 08, 2019 17.02 17.22 16.90 17.04 681,010 +0.07(+0.41%)
Jul 05, 2019 16.84 17.00 16.71 16.97 876,800 +0.01(+0.06%)
Jul 03, 2019 17.04 17.15 16.79 16.96 360,300 -0.02(-0.12%)
Jul 02, 2019 16.94 16.99 16.73 16.98 538,815 +0.09(+0.53%)
Jul 01, 2019 17.11 17.19 16.73 16.89 931,387 +0.03(+0.18%)
Jun 28, 2019 16.28 17.00 16.21 16.86 2,957,000 +0.61(+3.75%)
Jun 27, 2019 15.45 16.28 15.39 16.25 1,199,924 +0.88(+5.73%)
Jun 26, 2019 15.46 15.55 15.23 15.37 1,061,130 -0.05(-0.32%)
Jun 25, 2019 15.43 15.50 15.15 15.42 1,340,262 +0.05(+0.33%)
Jun 24, 2019 15.25 15.53 15.14 15.37 749,369 +0.12(+0.79%)
Jun 21, 2019 15.64 15.78 15.10 15.25 948,600 -0.46(-2.93%)
Jun 20, 2019 15.44 15.72 15.36 15.71 816,023 +0.40(+2.61%)
Jun 19, 2019 15.35 15.40 15.01 15.31 706,599 +0.00(+0.00%)
Jun 18, 2019 15.37 15.74 15.12 15.31 663,989 +0.08(+0.53%)
Jun 17, 2019 15.45 15.47 15.13 15.23 472,118 -0.20(-1.30%)
Jun 14, 2019 15.31 15.65 15.31 15.43 600,100 +0.08(+0.52%)
Jun 13, 2019 15.00 15.42 14.96 15.35 872,272 +0.44(+2.95%)
Jun 12, 2019 14.77 14.99 14.67 14.91 1,036,938 +0.16(+1.08%)
Jun 11, 2019 15.07 15.07 14.59 14.75 1,386,948 -0.13(-0.87%)
Jun 10, 2019 14.69 15.08 14.69 14.88 910,718 +0.28(+1.92%)
Jun 07, 2019 14.72 14.78 14.51 14.60 1,423,300 -0.09(-0.61%)
Jun 06, 2019 14.82 14.91 14.42 14.69 1,531,459 -0.10(-0.68%)
Jun 05, 2019 14.98 15.10 14.64 14.79 717,474 -0.13(-0.87%)
Jun 04, 2019 14.32 14.94 14.30 14.92 1,441,959 +0.79(+5.59%)
Jun 03, 2019 14.03 14.39 13.73 14.13 1,559,684 +0.05(+0.36%)
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.