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 31, 2014 6.860 6.870 6.870 6.870 162,000 +0.02(+0.29%)
Dec 30, 2014 6.850 6.920 6.690 6.850 113,119 +0.00(+0.00%)
Dec 29, 2014 6.820 6.950 6.810 6.850 105,027 +0.03(+0.44%)
Dec 26, 2014 6.650 6.840 6.633 6.820 107,885 +0.18(+2.71%)
Dec 24, 2014 6.690 6.640 6.640 6.640 65,000 -0.05(-0.75%)
Dec 23, 2014 6.760 6.780 6.590 6.690 156,648 -0.04(-0.59%)
Dec 22, 2014 6.650 6.790 6.590 6.730 103,927 +0.07(+1.05%)
Dec 19, 2014 6.570 6.720 6.450 6.660 318,505 +0.07(+1.06%)
Dec 18, 2014 6.620 6.620 6.440 6.590 171,802 +0.08(+1.23%)
Dec 17, 2014 6.150 6.510 6.102 6.510 185,261 +0.36(+5.85%)
Dec 16, 2014 6.100 6.280 6.040 6.150 237,557 +0.05(+0.82%)
Dec 15, 2014 6.150 6.230 5.967 6.100 199,507 -0.01(-0.16%)
Dec 12, 2014 6.150 6.190 6.020 6.110 212,136 -0.15(-2.40%)
Dec 11, 2014 6.430 6.500 6.220 6.260 275,411 -0.12(-1.88%)
Dec 10, 2014 6.690 6.720 6.330 6.380 231,173 -0.36(-5.34%)
Dec 09, 2014 6.450 6.760 6.330 6.740 173,723 +0.19(+2.90%)
Dec 08, 2014 6.650 6.720 6.490 6.550 165,421 -0.10(-1.50%)
Dec 05, 2014 6.390 6.700 6.330 6.650 273,736 +0.13(+1.99%)
Dec 04, 2014 6.560 6.610 6.410 6.520 223,749 -0.15(-2.25%)
Dec 03, 2014 6.530 6.760 6.510 6.670 292,427 +0.16(+2.46%)
Dec 02, 2014 6.160 6.520 6.160 6.510 307,144 +0.39(+6.37%)
Dec 01, 2014 6.160 6.200 6.060 6.120 221,781 -0.04(-0.65%)
Nov 28, 2014 6.280 6.300 6.140 6.160 127,224 -0.11(-1.75%)
Nov 26, 2014 6.390 6.270 6.270 6.270 161,500 -0.14(-2.18%)
Nov 25, 2014 6.440 6.570 6.360 6.410 239,027 +0.01(+0.16%)
Nov 24, 2014 6.150 6.421 6.150 6.400 265,881 +0.24(+3.90%)
Nov 21, 2014 6.270 6.310 6.080 6.160 164,373 +0.01(+0.16%)
Nov 20, 2014 5.730 6.160 5.730 6.150 196,766 +0.37(+6.40%)
Nov 19, 2014 5.920 5.920 5.740 5.780 148,617 -0.14(-2.36%)
Nov 18, 2014 5.780 5.950 5.780 5.920 126,804 +0.15(+2.60%)
Nov 17, 2014 5.970 6.000 5.760 5.770 206,981 -0.18(-3.03%)
Nov 14, 2014 5.860 5.980 5.800 5.950 186,852 +0.11(+1.88%)
Nov 13, 2014 5.990 6.040 5.830 5.840 155,070 -0.16(-2.67%)
Nov 12, 2014 5.870 6.040 5.870 6.000 249,948 +0.08(+1.35%)
Nov 11, 2014 5.900 5.960 5.840 5.920 192,850 +0.02(+0.34%)
Nov 10, 2014 5.900 6.030 5.830 5.900 180,463 +0.03(+0.51%)
Nov 07, 2014 5.830 5.880 5.760 5.870 190,399 -0.01(-0.17%)
Nov 06, 2014 5.920 5.980 5.835 5.880 209,231 -0.04(-0.76%)
Nov 05, 2014 5.830 5.990 5.730 5.925 284,186 +0.17(+2.86%)
Nov 04, 2014 5.870 5.900 5.730 5.760 161,631 -0.12(-2.04%)
Nov 03, 2014 5.920 5.960 5.820 5.880 309,320 -0.05(-0.84%)
Oct 31, 2014 6.010 6.040 5.820 5.930 391,575 +0.06(+1.02%)
Oct 30, 2014 5.700 5.885 5.600 5.870 264,773 +0.14(+2.44%)
Oct 29, 2014 5.680 5.750 5.550 5.730 355,689 +0.04(+0.70%)
Oct 28, 2014 5.500 5.700 5.390 5.690 944,670 +0.24(+4.40%)
Oct 27, 2014 5.800 5.740 5.440 5.450 365,825 -0.29(-5.05%)
Oct 24, 2014 5.360 5.950 5.181 5.740 568,230 +0.11(+1.95%)
Oct 23, 2014 5.550 5.750 5.460 5.630 223,363 +0.14(+2.55%)
Oct 22, 2014 5.590 5.690 5.460 5.490 212,370 -0.08(-1.35%)
Oct 21, 2014 5.590 5.630 5.520 5.565 221,421 +0.04(+0.63%)
Oct 20, 2014 5.330 5.560 5.330 5.530 380,666 +0.16(+2.98%)
Oct 17, 2014 5.290 5.390 5.150 5.370 488,417 +0.17(+3.27%)
Oct 16, 2014 5.000 5.265 5.000 5.200 307,546 +0.08(+1.46%)
Oct 15, 2014 4.880 5.180 4.850 5.125 487,450 +0.12(+2.50%)
Oct 14, 2014 5.070 5.110 4.920 5.000 332,935 +0.03(+0.60%)
Oct 13, 2014 4.950 5.060 4.940 4.970 406,579 +0.05(+1.02%)
Oct 10, 2014 5.030 5.130 4.920 4.920 367,822 -0.15(-2.96%)
Oct 09, 2014 5.290 5.345 5.020 5.070 632,307 -0.28(-5.23%)
Oct 08, 2014 5.200 5.370 5.090 5.350 328,078 +0.14(+2.69%)
Oct 07, 2014 5.340 5.400 5.202 5.210 181,121 -0.16(-2.98%)
Oct 06, 2014 5.500 5.606 5.350 5.370 202,225 -0.09(-1.65%)
Oct 03, 2014 5.610 5.700 5.430 5.460 206,502 -0.05(-0.91%)
Oct 02, 2014 5.380 5.550 5.300 5.510 477,693 +0.15(+2.89%)
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.