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, 2006 15.32 15.51 15.04 15.20 242,513 -0.25(-1.62%)
Aug 30, 2006 15.71 15.74 15.19 15.45 169,172 +0.04(+0.26%)
Aug 29, 2006 15.62 15.69 15.15 15.41 198,737 -0.13(-0.84%)
Aug 28, 2006 15.45 15.71 15.36 15.54 212,251 +0.15(+0.97%)
Aug 25, 2006 15.51 15.65 15.11 15.39 291,619 -0.20(-1.28%)
Aug 24, 2006 15.54 15.70 15.49 15.59 200,890 +0.14(+0.91%)
Aug 23, 2006 16.23 16.24 15.45 15.45 209,808 -0.73(-4.48%)
Aug 22, 2006 16.46 16.52 16.09 16.18 180,159 -0.25(-1.55%)
Aug 21, 2006 16.62 16.72 16.28 16.43 134,487 -0.14(-0.84%)
Aug 18, 2006 16.78 17.16 16.14 16.57 186,696 -0.23(-1.37%)
Aug 17, 2006 16.66 17.12 16.61 16.80 124,751 +0.13(+0.78%)
Aug 16, 2006 16.32 16.75 16.17 16.67 98,066 +0.50(+3.09%)
Aug 15, 2006 16.25 16.72 16.00 16.17 227,198 +0.15(+0.94%)
Aug 14, 2006 16.02 16.19 15.93 16.02 85,032 +0.14(+0.88%)
Aug 11, 2006 16.11 16.12 15.70 15.88 177,685 -0.21(-1.31%)
Aug 10, 2006 15.73 16.16 15.35 16.09 355,692 +0.37(+2.35%)
Aug 09, 2006 16.76 16.79 15.60 15.72 383,935 -0.86(-5.19%)
Aug 08, 2006 16.71 17.00 16.42 16.58 456,814 -0.03(-0.18%)
Aug 07, 2006 16.19 16.61 16.08 16.61 256,563 +0.33(+2.03%)
Aug 04, 2006 16.37 16.63 16.11 16.28 236,542 +0.12(+0.74%)
Aug 03, 2006 15.95 16.32 15.92 16.16 733,242 +0.17(+1.06%)
Aug 02, 2006 16.46 16.75 15.95 15.99 321,531 -0.42(-2.56%)
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.