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 (%)
Sep 28, 2012 5.200 5.300 5.100 5.190 352,637 -0.05(-1.05%)
Sep 27, 2012 4.780 5.260 4.760 5.245 737,378 +0.44(+9.04%)
Sep 26, 2012 5.120 5.120 4.770 4.810 322,403 -0.31(-6.05%)
Sep 25, 2012 5.270 5.280 5.010 5.120 545,212 -0.10(-1.92%)
Sep 24, 2012 5.220 5.345 5.130 5.220 396,931 -0.02(-0.38%)
Sep 21, 2012 5.280 5.280 5.170 5.240 730,850 +0.07(+1.35%)
Sep 20, 2012 5.130 5.340 5.070 5.170 196,691 -0.03(-0.58%)
Sep 19, 2012 5.300 5.300 5.072 5.200 320,534 -0.07(-1.33%)
Sep 18, 2012 5.250 5.330 5.110 5.270 363,370 +0.00(+0.00%)
Sep 17, 2012 4.990 5.300 4.770 5.270 607,601 +0.21(+4.15%)
Sep 14, 2012 5.010 5.190 4.980 5.060 650,481 +0.05(+1.00%)
Sep 13, 2012 4.880 5.020 4.740 5.010 505,064 +0.12(+2.45%)
Sep 12, 2012 4.730 4.890 4.650 4.890 327,046 +0.17(+3.60%)
Sep 11, 2012 4.740 4.765 4.680 4.720 424,386 -0.04(-0.84%)
Sep 10, 2012 4.720 4.760 4.600 4.760 309,197 +0.00(+0.00%)
Sep 07, 2012 4.790 4.790 4.650 4.760 238,931 +0.01(+0.21%)
Sep 06, 2012 4.530 4.770 4.530 4.750 557,554 +0.25(+5.56%)
Sep 05, 2012 4.470 4.540 4.430 4.500 171,714 +0.02(+0.45%)
Sep 04, 2012 4.450 4.570 4.270 4.480 155,073 +0.03(+0.67%)
Aug 31, 2012 4.500 4.590 4.410 4.450 123,228 -0.01(-0.22%)
Aug 30, 2012 4.520 4.520 4.360 4.460 155,298 -0.10(-2.19%)
Aug 29, 2012 4.340 4.610 4.310 4.560 427,349 +0.32(+7.55%)
Aug 27, 2012 4.210 4.250 4.130 4.240 336,296 +0.04(+0.95%)
Aug 24, 2012 4.170 4.230 4.090 4.200 199,384 +0.00(+0.00%)
Aug 23, 2012 4.240 4.240 4.110 4.200 165,198 -0.05(-1.18%)
Aug 22, 2012 4.010 4.290 3.980 4.250 291,307 +0.26(+6.52%)
Aug 21, 2012 4.150 4.200 3.970 3.990 183,553 -0.14(-3.39%)
Aug 20, 2012 4.080 4.150 3.970 4.130 221,258 +0.04(+0.98%)
Aug 17, 2012 3.980 4.090 3.910 4.090 164,932 +0.10(+2.51%)
Aug 16, 2012 3.670 4.030 3.600 3.990 346,782 +0.32(+8.72%)
Aug 15, 2012 3.600 3.670 3.580 3.670 122,714 +0.06(+1.66%)
Aug 14, 2012 3.660 3.700 3.580 3.610 107,952 +0.00(+0.00%)
Aug 13, 2012 3.630 3.700 3.540 3.610 155,850 +0.01(+0.28%)
Aug 10, 2012 3.700 3.760 3.560 3.600 164,656 -0.13(-3.49%)
Aug 09, 2012 3.750 3.830 3.630 3.730 204,585 -0.03(-0.80%)
Aug 08, 2012 3.940 3.980 3.750 3.760 176,012 -0.20(-5.05%)
Aug 07, 2012 3.760 3.990 3.650 3.960 359,942 +0.22(+5.88%)
Aug 06, 2012 3.730 3.772 3.680 3.740 197,071 -0.01(-0.27%)
Aug 03, 2012 3.680 3.900 3.560 3.750 387,171 +0.18(+5.04%)
Aug 02, 2012 3.560 3.730 3.500 3.570 320,109 -0.01(-0.28%)
Aug 01, 2012 3.640 3.710 3.560 3.580 325,069 -0.02(-0.56%)
Jul 31, 2012 3.670 3.710 3.570 3.600 183,970 -0.08(-2.17%)
Jul 30, 2012 3.960 4.000 3.580 3.680 312,751 -0.08(-2.13%)
Jul 27, 2012 3.740 3.830 3.650 3.760 428,830 +0.06(+1.62%)
Jul 26, 2012 3.910 3.950 3.650 3.700 459,131 -0.10(-2.63%)
Jul 25, 2012 4.130 4.130 3.780 3.800 305,305 -0.26(-6.40%)
Jul 24, 2012 4.290 4.310 4.000 4.060 388,535 -0.21(-4.92%)
Jul 23, 2012 3.970 4.370 3.940 4.270 365,220 +0.16(+3.89%)
Jul 20, 2012 4.760 4.906 4.060 4.110 861,143 -0.77(-15.78%)
Jul 19, 2012 4.850 4.980 4.800 4.880 220,105 +0.02(+0.41%)
Jul 18, 2012 4.830 5.010 4.810 4.860 135,662 +0.01(+0.21%)
Jul 17, 2012 5.080 5.080 4.760 4.850 173,534 -0.13(-2.61%)
Jul 16, 2012 4.920 5.030 4.812 4.980 245,672 +0.08(+1.63%)
Jul 13, 2012 4.950 5.130 4.810 4.900 244,551 +0.00(+0.00%)
Jul 12, 2012 4.650 4.940 4.520 4.900 404,460 +0.23(+4.93%)
Jul 11, 2012 4.780 4.780 4.560 4.670 241,261 -0.08(-1.68%)
Jul 10, 2012 5.300 5.300 4.690 4.750 434,743 -0.53(-10.04%)
Jul 09, 2012 5.320 5.380 5.210 5.280 160,651 -0.06(-1.12%)
Jul 06, 2012 5.250 5.360 5.160 5.340 184,040 -0.03(-0.56%)
Jul 05, 2012 5.390 5.480 5.300 5.370 307,492 -0.02(-0.37%)
Jul 03, 2012 5.170 5.490 5.120 5.390 315,206 +0.22(+4.26%)
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.