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, 2018
19.49
19.73
19.43
19.58
939,345
+0.09(+0.46%)
May 30, 2018
19.48
19.75
19.43
19.49
1,279,112
+0.09(+0.46%)
May 29, 2018
19.32
19.65
19.20
19.40
1,136,565
-0.09(-0.46%)
May 25, 2018
19.49
19.49
19.49
0
+0.19(+0.98%)
May 24, 2018
19.44
19.50
19.07
19.30
1,000,691
-0.11(-0.57%)
May 23, 2018
19.46
19.63
19.29
19.41
1,226,342
-0.04(-0.21%)
May 22, 2018
19.70
19.78
19.33
19.45
698,761
-0.27(-1.37%)
May 21, 2018
19.85
20.02
19.67
19.72
682,949
-0.07(-0.35%)
May 18, 2018
19.09
19.82
18.92
19.79
1,079,740
+0.78(+4.10%)
May 17, 2018
19.03
19.32
18.75
19.01
2,934,371
+0.04(+0.21%)
May 16, 2018
18.32
19.09
18.16
18.97
1,588,452
+0.77(+4.23%)
May 15, 2018
18.50
18.60
17.79
18.20
1,435,110
-0.37(-1.99%)
May 14, 2018
18.89
19.01
18.36
18.57
1,243,134
-0.33(-1.75%)
May 11, 2018
19.27
19.40
18.69
18.90
2,373,185
-0.21(-1.10%)
May 10, 2018
19.57
20.11
18.70
19.11
3,020,330
-0.64(-3.24%)
May 09, 2018
19.76
19.99
19.55
19.75
2,144,360
+0.03(+0.15%)
May 08, 2018
18.94
19.72
18.90
19.72
1,402,536
+0.85(+4.50%)
May 07, 2018
18.72
18.95
18.60
18.87
766,473
+0.29(+1.56%)
May 04, 2018
18.62
18.71
18.37
18.58
1,177,589
+0.01(+0.05%)
May 03, 2018
18.54
18.69
18.20
18.57
725,875
-0.02(-0.11%)
May 02, 2018
18.85
18.98
18.57
18.59
1,041,603
-0.21(-1.12%)
May 01, 2018
18.20
18.82
18.06
18.80
1,202,898
+0.57(+3.13%)
Apr 30, 2018
18.35
18.42
18.11
18.23
1,182,839
-0.02(-0.11%)
Apr 27, 2018
18.35
18.50
18.20
18.25
370,751
-0.09(-0.49%)
Apr 26, 2018
18.14
18.46
18.00
18.34
597,036
+0.26(+1.44%)
Apr 25, 2018
18.13
18.19
17.80
18.08
804,529
-0.04(-0.22%)
Apr 24, 2018
18.57
18.88
17.82
18.12
1,028,058
-0.34(-1.84%)
Apr 23, 2018
18.71
18.71
18.26
18.46
848,289
-0.28(-1.49%)
Apr 20, 2018
19.11
19.14
18.71
18.74
655,066
-0.41(-2.14%)
Apr 19, 2018
19.63
19.63
18.86
19.15
797,905
-0.56(-2.84%)
Apr 18, 2018
19.78
19.94
19.64
19.71
629,074
-0.07(-0.35%)
Apr 17, 2018
19.81
19.87
19.55
19.78
511,306
+0.15(+0.76%)
Apr 16, 2018
19.37
19.84
19.11
19.63
1,115,409
+0.43(+2.24%)
Apr 13, 2018
19.37
19.44
19.09
19.20
1,383,152
-0.03(-0.16%)
Apr 12, 2018
19.27
19.40
19.08
19.23
811,018
+0.02(+0.10%)
Apr 11, 2018
19.18
19.49
19.07
19.21
941,630
-0.11(-0.57%)
Apr 10, 2018
19.39
19.48
19.13
19.32
637,556
+0.26(+1.36%)
Apr 09, 2018
19.88
20.02
19.05
19.06
773,466
-0.64(-3.25%)
Apr 06, 2018
19.65
20.11
19.27
19.70
917,493
-0.17(-0.86%)
Apr 05, 2018
19.75
20.12
19.65
19.87
885,776
+0.29(+1.48%)
Apr 04, 2018
18.70
19.66
18.60
19.58
939,560
+0.65(+3.43%)
Apr 03, 2018
18.79
19.16
18.79
18.93
865,688
+0.18(+0.96%)
Apr 02, 2018
19.83
20.05
18.48
18.75
1,596,026
-1.09(-5.49%)
Mar 29, 2018
19.84
19.84
19.84
0
+0.23(+1.17%)
Mar 28, 2018
19.71
20.07
19.53
19.61
587,414
-0.05(-0.25%)
Mar 27, 2018
20.13
20.13
19.45
19.66
991,254
-0.49(-2.43%)
Mar 26, 2018
20.22
20.49
19.73
20.15
1,299,821
+0.27(+1.36%)
Mar 23, 2018
20.48
20.68
19.87
19.88
769,979
-0.45(-2.21%)
Mar 22, 2018
20.85
20.99
20.33
20.33
550,880
-0.73(-3.47%)
Mar 21, 2018
20.68
21.24
20.54
21.06
412,994
+0.41(+1.99%)
Mar 20, 2018
20.72
20.94
20.63
20.65
475,772
-0.08(-0.39%)
Mar 19, 2018
20.78
20.92
20.43
20.73
606,932
-0.07(-0.34%)
Mar 16, 2018
20.88
21.12
20.70
20.80
1,582,480
-0.24(-1.14%)
Mar 15, 2018
21.89
21.92
20.98
21.04
797,814
-0.74(-3.40%)
Mar 14, 2018
21.98
21.98
21.48
21.78
711,130
-0.12(-0.55%)
Mar 13, 2018
21.80
22.08
21.57
21.90
890,553
+0.26(+1.20%)
Mar 12, 2018
21.66
21.89
21.49
21.64
743,702
+0.07(+0.32%)
Mar 09, 2018
21.34
21.58
21.25
21.57
681,939
+0.40(+1.89%)
Mar 08, 2018
21.72
21.93
21.06
21.17
721,793
-0.44(-2.04%)
Mar 07, 2018
21.25
21.71
21.12
21.61
683,374
+0.13(+0.61%)
Mar 06, 2018
21.11
21.54
20.83
21.48
1,283,077
+0.41(+1.95%)
Mar 05, 2018
21.36
21.61
20.98
21.07
1,577,438
-0.36(-1.68%)
Mar 02, 2018
21.12
21.50
20.53
21.43
1,789,571
+0.24(+1.13%)
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
.