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 (%)
Dec 29, 2006 18.04 18.04 17.69 17.83 106,341 -0.17(-0.94%)
Dec 28, 2006 17.90 18.09 17.66 18.00 63,825 +0.08(+0.45%)
Dec 27, 2006 17.54 17.94 17.48 17.92 76,163 +0.44(+2.52%)
Dec 26, 2006 17.03 17.49 17.03 17.48 71,255 +0.47(+2.76%)
Dec 22, 2006 17.06 17.07 16.84 17.01 79,215 -0.02(-0.12%)
Dec 21, 2006 17.35 17.40 16.85 17.03 131,101 -0.34(-1.96%)
Dec 20, 2006 17.65 17.89 17.31 17.37 162,162 -0.20(-1.14%)
Dec 19, 2006 17.76 17.76 17.30 17.57 107,757 -0.21(-1.18%)
Dec 18, 2006 17.92 18.02 17.72 17.78 174,690 -0.04(-0.22%)
Dec 15, 2006 17.62 18.05 17.56 17.82 197,246 +0.22(+1.25%)
Dec 14, 2006 17.43 17.71 17.43 17.60 101,679 +0.18(+1.03%)
Dec 13, 2006 17.62 17.75 17.30 17.42 140,705 -0.07(-0.40%)
Dec 12, 2006 17.62 17.86 17.25 17.49 187,327 -0.18(-1.02%)
Dec 11, 2006 17.95 18.46 17.66 17.67 226,339 -0.26(-1.45%)
Dec 08, 2006 18.24 18.46 17.77 17.93 188,318 -0.04(-0.22%)
Dec 07, 2006 18.64 18.68 17.95 17.97 226,251 -0.63(-3.39%)
Dec 06, 2006 18.22 18.68 18.15 18.60 236,984 +0.26(+1.42%)
Dec 05, 2006 17.23 18.62 17.23 18.34 877,683 +1.47(+8.71%)
Dec 04, 2006 16.98 17.25 16.77 16.87 115,933 -0.05(-0.30%)
Dec 01, 2006 16.63 16.98 16.63 16.92 178,679 +0.32(+1.93%)
Nov 30, 2006 16.45 16.92 16.44 16.60 138,300 +0.08(+0.48%)
Nov 29, 2006 16.50 16.80 16.38 16.52 162,349 +0.13(+0.79%)
Nov 28, 2006 16.71 16.72 16.31 16.39 194,586 -0.40(-2.38%)
Nov 27, 2006 16.94 17.17 16.69 16.79 143,196 -0.20(-1.18%)
Nov 24, 2006 16.88 17.25 16.87 16.99 105,060 +0.04(+0.24%)
Nov 22, 2006 17.04 17.17 16.88 16.95 69,359 -0.01(-0.06%)
Nov 21, 2006 16.88 17.05 16.88 16.96 90,440 +0.07(+0.41%)
Nov 20, 2006 16.70 17.01 16.70 16.89 48,576 +0.19(+1.14%)
Nov 17, 2006 16.96 17.15 16.66 16.70 154,379 -0.41(-2.40%)
Nov 16, 2006 17.07 17.31 16.98 17.11 76,240 +0.11(+0.65%)
Nov 15, 2006 16.32 17.44 16.32 17.00 190,814 +0.68(+4.17%)
Nov 14, 2006 16.06 16.47 16.06 16.32 138,819 +0.30(+1.87%)
Nov 13, 2006 16.20 16.64 15.80 16.02 337,348 -0.24(-1.48%)
Nov 10, 2006 16.16 16.62 16.16 16.26 169,672 +0.07(+0.43%)
Nov 09, 2006 16.20 16.33 16.00 16.19 230,386 -0.01(-0.06%)
Nov 08, 2006 15.97 16.30 15.79 16.20 130,527 +0.10(+0.62%)
Nov 07, 2006 15.76 16.10 15.55 16.10 112,570 +0.31(+1.96%)
Nov 06, 2006 15.59 15.91 15.51 15.79 263,513 +0.32(+2.07%)
Nov 03, 2006 15.71 15.77 15.33 15.47 127,065 -0.22(-1.40%)
Nov 02, 2006 15.70 15.77 15.40 15.69 200,148 -0.09(-0.57%)
Nov 01, 2006 15.85 15.92 15.56 15.78 226,802 -0.04(-0.25%)
Oct 31, 2006 15.82 15.88 15.30 15.82 319,204 +0.06(+0.38%)
Oct 30, 2006 15.20 15.79 15.02 15.76 181,813 +0.24(+1.55%)
Oct 27, 2006 14.69 15.67 14.10 15.52 644,791 -0.48(-3.00%)
Oct 26, 2006 15.90 16.25 15.89 16.00 267,972 -0.01(-0.06%)
Oct 25, 2006 15.81 16.11 15.56 16.01 211,334 +0.27(+1.72%)
Oct 24, 2006 15.65 15.86 15.57 15.74 159,598 +0.07(+0.45%)
Oct 23, 2006 16.14 16.16 15.67 15.67 134,607 -0.52(-3.21%)
Oct 20, 2006 16.46 16.46 16.15 16.19 77,989 -0.21(-1.28%)
Oct 19, 2006 16.50 16.66 16.31 16.40 154,100 -0.10(-0.61%)
Oct 18, 2006 16.44 16.79 16.30 16.50 164,818 +0.12(+0.73%)
Oct 17, 2006 17.85 17.87 16.38 16.38 567,584 -1.54(-8.59%)
Oct 16, 2006 16.86 18.23 16.79 17.92 519,859 +1.02(+6.04%)
Oct 13, 2006 16.50 17.05 16.39 16.90 186,004 +0.40(+2.42%)
Oct 12, 2006 16.32 16.52 15.96 16.50 185,871 +0.32(+1.98%)
Oct 11, 2006 16.69 16.69 15.99 16.18 213,268 -0.64(-3.80%)
Oct 10, 2006 15.83 17.05 15.67 16.82 501,868 +0.99(+6.25%)
Oct 09, 2006 15.18 15.92 14.80 15.83 207,920 +0.57(+3.74%)
Oct 06, 2006 15.28 15.33 14.92 15.26 142,071 -0.01(-0.07%)
Oct 05, 2006 15.11 15.48 14.67 15.27 227,706 +0.22(+1.46%)
Oct 04, 2006 14.52 15.16 14.30 15.05 199,446 +0.46(+3.15%)
Oct 03, 2006 14.42 14.82 14.27 14.59 284,554 +0.02(+0.14%)
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.