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 (%)
May 29, 2009 4.130 4.200 3.910 4.110 101,146 +0.10(+2.49%)
May 28, 2009 3.750 4.040 3.690 4.010 91,467 +0.29(+7.80%)
May 27, 2009 3.590 3.890 3.590 3.720 63,095 +0.20(+5.68%)
May 26, 2009 3.120 3.550 3.010 3.520 71,762 +0.40(+12.82%)
May 22, 2009 3.030 3.260 3.020 3.120 39,805 +0.20(+6.85%)
May 21, 2009 3.180 3.190 2.810 2.920 110,848 -0.35(-10.70%)
May 20, 2009 3.130 3.270 3.100 3.270 132,194 +0.19(+6.17%)
May 19, 2009 3.180 3.200 2.940 3.080 676,669 -0.02(-0.65%)
May 18, 2009 2.850 3.160 2.810 3.100 139,187 +0.25(+8.77%)
May 15, 2009 3.000 3.000 2.830 2.850 153,310 -0.16(-5.32%)
May 14, 2009 2.400 3.600 2.130 3.010 213,656 +0.76(+33.78%)
May 13, 2009 3.100 3.120 2.220 2.250 144,340 -0.95(-29.69%)
May 12, 2009 3.330 3.330 3.040 3.200 46,600 -0.07(-2.14%)
May 11, 2009 3.380 3.540 3.270 3.270 65,222 -0.17(-4.94%)
May 08, 2009 4.130 4.210 3.190 3.440 180,128 -0.55(-13.78%)
May 07, 2009 4.280 4.430 3.990 3.990 83,779 -0.12(-2.92%)
May 06, 2009 3.780 4.170 3.690 4.110 111,134 +0.42(+11.38%)
May 05, 2009 3.470 3.940 3.470 3.690 89,457 +0.19(+5.43%)
May 04, 2009 3.450 3.510 3.260 3.500 73,148 +0.28(+8.70%)
May 01, 2009 3.360 3.460 3.200 3.220 43,677 -0.09(-2.72%)
Apr 30, 2009 3.170 3.450 3.060 3.310 116,842 +0.16(+5.08%)
Apr 29, 2009 2.930 3.210 2.910 3.150 108,183 +0.26(+9.00%)
Apr 28, 2009 2.840 2.940 2.830 2.890 202,927 -0.03(-1.03%)
Apr 27, 2009 3.000 3.080 2.750 2.920 71,923 -0.17(-5.50%)
Apr 24, 2009 2.660 3.210 2.660 3.090 267,930 +0.35(+12.77%)
Apr 23, 2009 2.340 3.070 2.280 2.740 89,291 +0.42(+18.10%)
Apr 22, 2009 2.370 2.540 2.230 2.320 205,743 -0.08(-3.33%)
Apr 21, 2009 2.250 2.450 2.250 2.400 131,813 +0.22(+10.09%)
Apr 20, 2009 2.100 2.370 2.100 2.180 36,917 +0.02(+0.93%)
Apr 17, 2009 2.390 2.500 2.080 2.160 81,033 -0.18(-7.69%)
Apr 16, 2009 2.270 2.540 2.270 2.340 84,485 +0.10(+4.46%)
Apr 15, 2009 2.370 2.540 2.010 2.240 95,814 -0.17(-7.05%)
Apr 14, 2009 2.530 2.780 2.400 2.410 46,843 -0.16(-6.23%)
Apr 13, 2009 2.240 2.610 2.240 2.570 50,012 +0.27(+11.74%)
Apr 09, 2009 2.140 2.320 2.140 2.300 54,294 +0.22(+10.58%)
Apr 08, 2009 2.050 2.100 1.985 2.080 32,604 +0.11(+5.58%)
Apr 07, 2009 1.960 2.080 1.940 1.970 152,619 -0.01(-0.51%)
Apr 06, 2009 1.890 2.000 1.890 1.980 37,885 +0.04(+2.06%)
Apr 03, 2009 1.970 2.046 1.930 1.940 16,859 +0.01(+0.52%)
Apr 02, 2009 2.190 2.200 1.930 1.930 233,686 -0.17(-8.10%)
Apr 01, 2009 2.120 2.200 2.070 2.100 18,044 +0.08(+3.96%)
Mar 31, 2009 1.850 2.200 1.838 2.020 151,852 +0.30(+17.44%)
Mar 30, 2009 1.920 1.976 1.720 1.720 29,058 -0.56(-24.56%)
Mar 26, 2009 2.490 2.490 2.210 2.280 52,100 -0.21(-8.43%)
Mar 25, 2009 2.170 2.490 2.170 2.490 46,088 +0.35(+16.36%)
Mar 24, 2009 2.420 2.450 2.140 2.140 54,919 -0.36(-14.40%)
Mar 23, 2009 2.400 2.500 2.350 2.500 103,822 +0.25(+11.11%)
Mar 20, 2009 2.070 2.500 1.790 2.250 156,693 +0.19(+9.22%)
Mar 19, 2009 1.900 2.060 1.810 2.060 49,998 -0.02(-0.96%)
Mar 18, 2009 1.810 2.080 1.670 2.080 62,166 +0.25(+13.66%)
Mar 17, 2009 1.970 1.990 1.760 1.830 46,088 -0.17(-8.50%)
Mar 16, 2009 1.920 2.000 1.690 2.000 56,079 +0.16(+8.70%)
Mar 13, 2009 1.810 2.000 1.550 1.840 72,675 +0.04(+2.22%)
Mar 12, 2009 1.380 1.830 1.230 1.800 89,316 +0.40(+28.57%)
Mar 11, 2009 1.060 1.410 0.8800 1.400 1,395,208 +0.40(+40.00%)
Mar 10, 2009 1.170 1.350 0.9900 1.000 120,259 -0.11(-9.91%)
Mar 09, 2009 1.270 1.320 1.110 1.110 23,851 -0.18(-13.95%)
Mar 06, 2009 1.230 1.420 1.170 1.290 61,683 +0.15(+13.16%)
Mar 05, 2009 1.500 1.560 1.120 1.140 75,183 -0.43(-27.39%)
Mar 04, 2009 1.620 1.840 1.410 1.570 63,800 +0.06(+3.97%)
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.