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 (%)
Jun 30, 2020 20.38 21.00 20.06 20.70 961,845 +0.24(+1.17%)
Jun 29, 2020 19.68 20.76 19.50 20.46 991,845 +1.11(+5.74%)
Jun 26, 2020 20.17 20.30 19.34 19.35 1,617,400 -0.96(-4.73%)
Jun 25, 2020 20.31 20.76 19.58 20.31 1,126,314 -0.35(-1.69%)
Jun 24, 2020 21.26 21.83 19.90 20.66 825,446 -1.04(-4.79%)
Jun 23, 2020 22.08 22.27 21.44 21.70 666,748 +0.00(+0.00%)
Jun 22, 2020 21.32 21.72 20.94 21.70 970,121 +0.12(+0.56%)
Jun 19, 2020 22.53 22.57 21.31 21.58 1,009,000 -0.53(-2.40%)
Jun 18, 2020 22.66 22.94 22.02 22.11 529,986 -0.15(-0.67%)
Jun 17, 2020 23.25 23.25 22.21 22.26 488,784 -0.79(-3.43%)
Jun 16, 2020 23.64 23.85 22.26 23.05 925,487 +0.31(+1.36%)
Jun 15, 2020 20.00 22.75 20.00 22.74 1,064,534 +1.75(+8.34%)
Jun 12, 2020 22.10 22.16 20.13 20.99 1,019,200 +0.32(+1.55%)
Jun 11, 2020 20.55 21.77 20.28 20.67 1,341,786 -2.02(-8.90%)
Jun 10, 2020 22.57 22.88 21.67 22.69 1,176,846 -0.02(-0.09%)
Jun 09, 2020 22.66 23.03 22.07 22.71 869,359 -0.69(-2.95%)
Jun 08, 2020 24.48 24.65 23.25 23.40 1,356,923 -0.14(-0.59%)
Jun 05, 2020 22.91 24.25 22.91 23.54 1,360,400 +1.10(+4.90%)
Jun 04, 2020 21.98 22.78 21.98 22.44 1,001,017 +0.19(+0.85%)
Jun 03, 2020 23.00 23.11 22.18 22.25 1,655,148 -0.24(-1.07%)
Jun 02, 2020 21.80 22.66 21.80 22.49 1,348,733 +0.99(+4.60%)
Jun 01, 2020 20.92 21.85 20.69 21.50 1,317,874 +0.69(+3.32%)
May 29, 2020 20.28 21.25 20.11 20.81 1,025,200 +0.15(+0.73%)
May 28, 2020 22.48 22.49 20.57 20.66 1,461,816 -1.63(-7.31%)
May 27, 2020 21.06 22.63 20.94 22.29 2,137,736 +1.73(+8.41%)
May 26, 2020 20.00 21.10 19.78 20.56 1,501,271 +1.38(+7.19%)
May 22, 2020 18.54 19.21 18.28 19.18 840,700 +0.74(+4.01%)
May 21, 2020 18.59 18.85 18.33 18.44 750,927 -0.07(-0.38%)
May 20, 2020 18.09 18.87 18.09 18.51 1,039,520 +0.80(+4.52%)
May 19, 2020 18.64 18.64 17.70 17.71 1,021,037 -1.17(-6.20%)
May 18, 2020 17.01 19.10 17.01 18.88 1,570,176 +2.79(+17.38%)
May 15, 2020 15.66 16.19 15.56 16.09 1,402,200 +0.39(+2.45%)
May 14, 2020 14.74 15.73 14.29 15.70 927,692 +0.39(+2.55%)
May 13, 2020 16.25 16.35 15.04 15.31 1,586,181 -1.22(-7.41%)
May 12, 2020 17.76 17.89 16.50 16.54 1,089,183 -1.09(-6.16%)
May 11, 2020 17.37 17.94 16.79 17.62 1,323,581 -0.27(-1.51%)
May 08, 2020 17.70 17.97 17.27 17.89 999,700 +0.74(+4.31%)
May 07, 2020 16.60 17.30 16.47 17.15 773,887 +0.94(+5.80%)
May 06, 2020 17.00 17.20 16.20 16.21 1,078,282 -0.69(-4.08%)
May 05, 2020 16.74 17.49 16.57 16.90 1,145,955 +0.06(+0.36%)
May 04, 2020 16.73 17.32 16.50 16.84 1,182,016 -0.39(-2.29%)
May 01, 2020 16.99 17.54 16.27 17.23 1,681,200 -1.12(-6.08%)
Apr 30, 2020 18.86 19.22 17.98 18.35 2,818,988 -1.19(-6.09%)
Apr 29, 2020 17.95 20.16 17.90 19.54 2,177,931 +2.24(+12.95%)
Apr 28, 2020 16.61 17.63 16.14 17.30 2,364,653 +1.50(+9.49%)
Apr 27, 2020 15.00 16.00 14.89 15.80 1,193,101 +1.08(+7.30%)
Apr 24, 2020 14.11 14.84 13.82 14.72 1,062,900 +0.76(+5.48%)
Apr 23, 2020 13.58 14.23 13.54 13.96 717,906 +0.50(+3.71%)
Apr 22, 2020 13.89 13.94 13.33 13.46 971,414 -0.02(-0.15%)
Apr 21, 2020 13.45 13.58 13.29 13.48 1,096,876 -0.46(-3.30%)
Apr 20, 2020 13.97 14.40 13.63 13.94 1,105,354 -0.68(-4.65%)
Apr 17, 2020 13.45 14.73 13.45 14.62 1,304,300 +1.67(+12.90%)
Apr 16, 2020 13.38 13.38 12.49 12.95 1,410,459 -0.30(-2.26%)
Apr 15, 2020 13.47 13.89 12.84 13.25 1,211,474 -0.89(-6.29%)
Apr 14, 2020 14.53 14.69 14.01 14.14 1,102,629 +0.31(+2.24%)
Apr 13, 2020 14.96 15.00 13.59 13.83 1,056,529 -1.21(-8.05%)
Apr 09, 2020 14.10 15.09 13.61 15.04 1,930,800 +1.46(+10.75%)
Apr 08, 2020 13.95 14.13 13.39 13.58 1,755,844 -0.01(-0.07%)
Apr 07, 2020 13.70 14.38 13.45 13.59 2,022,158 +0.78(+6.09%)
Apr 06, 2020 11.65 12.90 11.44 12.81 1,616,079 +1.90(+17.42%)
Apr 03, 2020 11.48 11.78 10.57 10.91 1,638,200 -0.63(-5.46%)
Apr 02, 2020 11.30 11.64 10.91 11.54 1,674,201 +0.06(+0.52%)
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.