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 29, 2011 2.450 2.500 2.270 2.300 99,054 -0.19(-7.63%)
Jul 28, 2011 2.510 2.520 2.470 2.490 106,926 -0.02(-0.80%)
Jul 27, 2011 2.520 2.570 2.321 2.510 217,490 -0.03(-1.18%)
Jul 26, 2011 2.500 2.570 2.480 2.540 162,367 +0.03(+1.20%)
Jul 25, 2011 2.420 2.580 2.370 2.510 144,721 +0.03(+1.21%)
Jul 22, 2011 2.440 2.520 2.389 2.480 150,339 +0.14(+5.98%)
Jul 21, 2011 2.330 2.390 2.280 2.340 126,048 +0.02(+0.86%)
Jul 20, 2011 2.330 2.350 2.290 2.320 46,222 -0.02(-0.85%)
Jul 19, 2011 2.210 2.341 2.210 2.340 78,318 +0.13(+5.88%)
Jul 18, 2011 2.250 2.458 2.180 2.210 64,724 -0.04(-1.78%)
Jul 15, 2011 2.230 2.280 2.230 2.250 105,762 +0.03(+1.35%)
Jul 14, 2011 2.200 2.250 2.141 2.220 78,272 +0.03(+1.37%)
Jul 13, 2011 2.120 2.190 2.120 2.190 55,876 +0.07(+3.30%)
Jul 12, 2011 2.090 2.150 2.080 2.120 71,487 +0.02(+0.95%)
Jul 11, 2011 2.150 2.150 2.090 2.100 54,290 -0.10(-4.55%)
Jul 08, 2011 2.380 2.380 2.170 2.200 135,095 -0.24(-9.84%)
Jul 07, 2011 2.390 2.500 2.310 2.440 172,088 +0.08(+3.39%)
Jul 06, 2011 2.160 2.360 2.100 2.360 136,492 +0.19(+8.76%)
Jul 05, 2011 2.180 2.180 2.090 2.170 71,400 -0.01(-0.46%)
Jul 01, 2011 2.160 2.190 2.150 2.180 59,323 +0.03(+1.40%)
Jun 30, 2011 2.160 2.180 2.100 2.150 600,596 +0.01(+0.47%)
Jun 29, 2011 2.190 2.190 2.090 2.140 45,460 -0.04(-1.83%)
Jun 28, 2011 2.120 2.180 2.090 2.180 74,147 +0.02(+0.93%)
Jun 27, 2011 2.040 2.160 2.030 2.160 70,499 +0.12(+5.88%)
Jun 24, 2011 2.150 2.150 2.030 2.040 586,568 -0.10(-4.67%)
Jun 23, 2011 2.050 2.140 2.040 2.140 50,008 +0.03(+1.42%)
Jun 22, 2011 2.160 2.190 2.100 2.110 56,656 -0.08(-3.65%)
Jun 21, 2011 2.190 2.200 2.130 2.190 99,775 +0.04(+1.86%)
Jun 20, 2011 2.160 2.220 2.120 2.150 94,032 -0.04(-1.83%)
Jun 17, 2011 2.190 2.200 2.170 2.190 239,681 +0.02(+1.15%)
Jun 16, 2011 2.110 2.210 2.020 2.165 178,920 +0.06(+3.10%)
Jun 15, 2011 2.090 2.150 2.080 2.100 89,785 -0.04(-1.87%)
Jun 14, 2011 2.090 2.150 2.070 2.140 79,936 +0.09(+4.39%)
Jun 13, 2011 2.060 2.080 2.000 2.050 122,973 +0.00(+0.00%)
Jun 10, 2011 2.180 2.280 2.000 2.050 1,299,040 -0.16(-7.24%)
Jun 09, 2011 2.210 2.260 2.190 2.210 293,167 +0.02(+0.91%)
Jun 08, 2011 2.180 2.250 2.170 2.190 126,231 -0.01(-0.45%)
Jun 07, 2011 2.240 2.240 2.160 2.200 158,334 -0.01(-0.45%)
Jun 06, 2011 2.230 2.280 2.200 2.210 125,678 +0.01(+0.45%)
Jun 03, 2011 2.210 2.320 2.200 2.200 126,079 +0.11(+5.26%)
May 24, 2011 2.120 2.150 2.050 2.090 200,147 -0.02(-0.95%)
May 23, 2011 2.110 2.180 2.080 2.110 136,770 -0.06(-2.76%)
May 20, 2011 2.260 2.340 2.170 2.170 104,438 -0.11(-4.82%)
May 19, 2011 2.290 2.330 2.270 2.280 81,410 +0.02(+0.88%)
May 18, 2011 2.280 2.280 2.230 2.260 83,432 -0.01(-0.44%)
May 17, 2011 2.280 2.300 2.250 2.270 111,882 -0.03(-1.30%)
May 16, 2011 2.440 2.480 2.300 2.300 132,083 -0.17(-6.88%)
May 13, 2011 2.460 2.490 2.370 2.470 79,554 +0.01(+0.41%)
May 12, 2011 2.420 2.499 2.361 2.460 94,392 +0.01(+0.41%)
May 11, 2011 2.570 2.570 2.440 2.450 102,953 -0.15(-5.77%)
May 10, 2011 2.460 2.630 2.420 2.600 158,513 +0.14(+5.69%)
May 09, 2011 2.410 2.460 2.400 2.460 102,873 +0.03(+1.23%)
May 06, 2011 2.430 2.450 2.400 2.430 108,866 +0.04(+1.67%)
May 05, 2011 2.440 2.460 2.340 2.390 114,860 -0.07(-2.85%)
May 04, 2011 2.520 2.555 2.460 2.460 145,823 -0.05(-1.99%)
May 03, 2011 2.540 2.600 2.500 2.510 165,214 -0.04(-1.57%)
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.