Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
13.47
13.68
13.33
13.66
1,480,274
+0.14(+1.04%)
May 30, 2017
13.83
13.83
13.37
13.52
1,001,335
-0.37(-2.66%)
May 26, 2017
13.77
13.90
13.57
13.89
1,001,945
+0.08(+0.58%)
May 25, 2017
13.85
13.97
13.71
13.81
895,024
+0.04(+0.29%)
May 24, 2017
13.93
13.99
13.70
13.77
746,006
-0.17(-1.22%)
May 23, 2017
14.25
14.26
13.88
13.94
1,146,071
-0.22(-1.55%)
May 22, 2017
14.30
14.36
14.05
14.16
819,131
-0.06(-0.42%)
May 19, 2017
14.03
14.41
13.95
14.22
1,114,942
+0.29(+2.08%)
May 18, 2017
13.98
14.10
13.81
13.93
1,188,257
-0.09(-0.64%)
May 17, 2017
14.27
14.54
13.95
14.02
1,715,535
-0.65(-4.43%)
May 16, 2017
14.56
14.71
14.31
14.67
1,556,742
+0.20(+1.38%)
May 15, 2017
14.25
14.48
14.19
14.47
1,720,996
+0.23(+1.62%)
May 12, 2017
14.68
14.80
14.21
14.24
1,671,866
-0.57(-3.85%)
May 11, 2017
14.76
14.89
14.49
14.81
1,741,801
-0.08(-0.54%)
May 10, 2017
15.32
15.35
14.74
14.89
2,654,709
-0.45(-2.93%)
May 09, 2017
15.89
16.20
14.75
15.34
4,148,208
-0.16(-1.03%)
May 08, 2017
15.97
16.04
15.29
15.50
1,779,427
-0.51(-3.19%)
May 05, 2017
16.07
16.08
15.86
16.01
798,772
-0.04(-0.25%)
May 04, 2017
15.92
16.10
15.80
16.05
760,482
+0.14(+0.88%)
May 03, 2017
16.27
16.40
15.82
15.91
1,380,839
-0.48(-2.93%)
May 02, 2017
16.30
16.50
16.09
16.39
1,658,276
+0.18(+1.11%)
May 01, 2017
16.01
16.23
15.93
16.21
1,205,586
+0.20(+1.25%)
Apr 28, 2017
16.09
16.15
15.87
16.01
1,177,569
-0.04(-0.25%)
Apr 27, 2017
16.01
16.17
15.86
16.05
906,299
+0.05(+0.31%)
Apr 26, 2017
16.13
16.22
15.96
16.00
1,149,138
-0.10(-0.62%)
Apr 25, 2017
16.01
16.16
15.89
16.10
1,768,162
+0.27(+1.71%)
Apr 24, 2017
15.77
16.09
15.64
15.83
1,171,959
+0.44(+2.86%)
Apr 21, 2017
15.30
15.44
15.12
15.39
760,649
+0.08(+0.52%)
Apr 20, 2017
15.10
15.44
15.03
15.31
903,328
+0.32(+2.13%)
Apr 19, 2017
15.03
15.25
14.96
14.99
814,484
+0.06(+0.40%)
Apr 18, 2017
14.73
15.06
14.65
14.93
771,745
+0.09(+0.61%)
Apr 17, 2017
14.84
14.96
14.63
14.84
764,135
+0.06(+0.41%)
Apr 13, 2017
15.04
15.16
14.59
14.78
744,859
-0.29(-1.92%)
Apr 12, 2017
15.34
15.37
14.95
15.07
741,460
-0.30(-1.95%)
Apr 11, 2017
15.19
15.43
15.10
15.37
793,117
+0.14(+0.92%)
Apr 10, 2017
15.11
15.44
15.03
15.23
992,754
+0.14(+0.93%)
Apr 07, 2017
15.03
15.19
14.88
15.09
1,035,376
+0.01(+0.07%)
Apr 06, 2017
14.86
15.11
14.81
15.08
965,064
+0.22(+1.48%)
Apr 05, 2017
15.07
15.15
14.77
14.86
1,285,117
-0.02(-0.13%)
Apr 04, 2017
14.65
14.94
14.60
14.88
1,265,051
+0.24(+1.64%)
Apr 03, 2017
14.95
15.03
14.44
14.64
877,759
-0.26(-1.74%)
Mar 31, 2017
14.81
15.17
14.57
14.90
1,245,494
+0.06(+0.40%)
Mar 30, 2017
14.84
14.97
14.69
14.84
845,163
-0.02(-0.13%)
Mar 29, 2017
14.57
14.87
14.55
14.86
860,255
+0.21(+1.43%)
Mar 28, 2017
14.54
14.76
14.43
14.65
865,465
+0.18(+1.24%)
Mar 27, 2017
14.25
14.53
14.04
14.47
769,181
+0.03(+0.21%)
Mar 24, 2017
14.57
14.70
14.28
14.44
613,122
-0.07(-0.48%)
Mar 23, 2017
14.40
14.78
14.16
14.51
821,642
+0.11(+0.76%)
Mar 22, 2017
14.33
14.64
14.15
14.40
1,229,053
-0.07(-0.48%)
Mar 21, 2017
15.12
15.20
14.45
14.47
1,814,921
-0.57(-3.79%)
Mar 20, 2017
15.56
15.75
14.89
15.04
1,641,375
-0.59(-3.77%)
Mar 17, 2017
15.75
15.85
15.41
15.63
1,897,006
-0.12(-0.76%)
Mar 16, 2017
15.54
15.80
15.49
15.75
2,141,628
+0.32(+2.07%)
Mar 15, 2017
15.29
15.59
15.19
15.43
2,090,946
+0.31(+2.05%)
Mar 14, 2017
15.20
15.36
15.06
15.12
1,527,389
-0.23(-1.50%)
Mar 13, 2017
15.22
15.41
15.13
15.35
1,879,947
+0.08(+0.52%)
Mar 10, 2017
15.12
15.28
14.89
15.27
2,848,529
+0.42(+2.83%)
Mar 09, 2017
14.82
15.06
14.61
14.85
1,797,468
-0.06(-0.40%)
Mar 08, 2017
14.63
15.14
14.54
14.91
2,487,712
+0.37(+2.54%)
Mar 07, 2017
15.04
15.18
14.48
14.54
2,506,959
-0.50(-3.32%)
Mar 06, 2017
15.21
15.52
14.93
15.04
2,860,858
-0.11(-0.73%)
Mar 03, 2017
14.86
15.22
14.38
15.15
9,595,700
+0.00(+0.00%)
Mar 02, 2017
14.84
15.71
14.73
15.15
6,473,996
+0.61(+4.20%)
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
.