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 29, 2014 6.890 6.900 6.900 6.900 171,200 +0.05(+0.73%)
Aug 28, 2014 6.810 6.850 6.780 6.850 152,851 -0.03(-0.44%)
Aug 27, 2014 6.900 6.940 6.820 6.880 108,352 +0.01(+0.15%)
Aug 26, 2014 6.960 6.970 6.800 6.870 184,655 -0.07(-1.01%)
Aug 25, 2014 6.800 6.950 6.800 6.940 279,696 +0.18(+2.66%)
Aug 22, 2014 6.810 6.830 6.730 6.760 143,896 -0.06(-0.88%)
Aug 21, 2014 6.770 6.830 6.684 6.820 232,124 +0.01(+0.15%)
Aug 20, 2014 6.830 6.850 6.623 6.810 323,840 -0.02(-0.29%)
Aug 19, 2014 6.520 6.850 6.520 6.830 523,644 +0.35(+5.40%)
Aug 18, 2014 6.370 6.480 6.310 6.480 258,888 +0.17(+2.69%)
Aug 15, 2014 6.340 6.380 6.145 6.310 275,023 +0.06(+0.96%)
Aug 14, 2014 6.150 6.260 6.104 6.250 114,078 +0.11(+1.79%)
Aug 13, 2014 6.130 6.210 6.080 6.140 115,665 +0.02(+0.33%)
Aug 12, 2014 6.260 6.260 6.080 6.120 180,763 -0.18(-2.86%)
Aug 11, 2014 6.310 6.440 6.200 6.300 192,628 +0.00(+0.00%)
Aug 08, 2014 6.100 6.240 6.080 6.300 212,653 +0.24(+3.96%)
Aug 07, 2014 6.140 6.210 6.020 6.060 202,700 -0.06(-0.98%)
Aug 06, 2014 6.070 6.190 6.050 6.120 352,162 +0.01(+0.16%)
Aug 05, 2014 6.030 6.150 5.960 6.110 361,002 +0.02(+0.33%)
Aug 04, 2014 5.950 6.125 5.930 6.090 317,454 +0.17(+2.78%)
Aug 01, 2014 5.910 6.030 5.850 5.925 338,884 -0.02(-0.25%)
Jul 31, 2014 6.130 6.130 5.910 5.940 711,629 -0.29(-4.65%)
Jul 30, 2014 6.120 6.250 6.080 6.230 734,861 +0.16(+2.64%)
Jul 29, 2014 5.880 6.140 5.770 6.070 916,028 +0.22(+3.76%)
Jul 28, 2014 5.960 6.050 5.640 5.850 1,662,827 -0.15(-2.50%)
Jul 25, 2014 6.340 6.600 5.950 6.000 1,311,095 -0.58(-8.81%)
Jul 24, 2014 6.780 6.810 6.580 6.580 330,445 -0.15(-2.23%)
Jul 23, 2014 6.820 6.900 6.710 6.730 219,469 -0.08(-1.17%)
Jul 22, 2014 6.780 6.810 6.660 6.810 326,219 +0.22(+3.34%)
Jul 21, 2014 6.720 6.749 6.560 6.590 361,009 -0.19(-2.80%)
Jul 18, 2014 6.600 6.800 6.570 6.780 273,302 +0.15(+2.26%)
Jul 17, 2014 6.810 6.970 6.610 6.630 450,646 -0.27(-3.91%)
Jul 16, 2014 6.920 6.954 6.805 6.900 255,263 +0.04(+0.58%)
Jul 15, 2014 6.850 7.010 6.790 6.860 317,920 +0.00(+0.00%)
Jul 14, 2014 7.060 7.060 6.830 6.860 246,478 -0.11(-1.58%)
Jul 11, 2014 6.870 7.030 6.860 6.970 286,153 +0.12(+1.75%)
Jul 10, 2014 6.780 6.957 6.670 6.850 653,797 -0.09(-1.30%)
Jul 09, 2014 7.200 7.200 6.930 6.940 263,091 -0.20(-2.80%)
Jul 08, 2014 7.230 7.250 7.040 7.140 278,488 -0.13(-1.79%)
Jul 07, 2014 7.630 7.680 7.240 7.270 393,465 -0.35(-4.59%)
Jul 03, 2014 7.600 7.620 7.620 7.620 125,400 +0.04(+0.53%)
Jul 02, 2014 7.760 7.920 7.580 7.580 189,153 -0.18(-2.32%)
Jul 01, 2014 7.440 7.860 7.440 7.760 510,236 +0.28(+3.74%)
Jun 30, 2014 7.340 7.550 7.270 7.480 340,014 +0.12(+1.63%)
Jun 27, 2014 7.230 7.435 7.180 7.360 343,917 +0.06(+0.82%)
Jun 26, 2014 7.310 7.327 7.140 7.300 286,748 +0.00(+0.00%)
Jun 25, 2014 7.370 7.538 7.290 7.300 473,613 -0.11(-1.48%)
Jun 24, 2014 7.410 7.680 7.340 7.410 316,651 -0.04(-0.54%)
Jun 23, 2014 7.360 7.530 7.350 7.450 213,978 +0.10(+1.36%)
Jun 20, 2014 7.600 7.620 7.330 7.350 357,551 -0.20(-2.58%)
Jun 19, 2014 7.500 7.620 7.490 7.545 175,738 +0.04(+0.60%)
Jun 18, 2014 7.500 7.588 7.385 7.500 194,781 -0.01(-0.13%)
Jun 17, 2014 7.480 7.590 7.370 7.510 207,988 -0.01(-0.13%)
Jun 16, 2014 7.510 7.590 7.360 7.520 243,854 -0.01(-0.13%)
Jun 13, 2014 7.700 7.709 7.450 7.530 241,678 -0.14(-1.83%)
Jun 12, 2014 7.700 7.806 7.625 7.670 211,061 -0.07(-0.90%)
Jun 11, 2014 7.890 7.900 7.630 7.740 364,901 -0.23(-2.89%)
Jun 10, 2014 8.030 8.030 7.815 7.970 221,547 +0.43(+5.70%)
Jun 06, 2014 7.330 7.570 7.310 7.540 259,105 +0.28(+3.86%)
Jun 05, 2014 7.150 7.375 7.140 7.260 318,821 +0.12(+1.68%)
Jun 04, 2014 7.120 7.170 7.030 7.140 191,400 +0.01(+0.14%)
Jun 03, 2014 7.040 7.200 7.000 7.130 454,298 +0.03(+0.42%)
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.