Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2010 1.540 1.612 1.540 1.580 145,818 +0.02(+1.28%)
Nov 29, 2010 1.620 1.640 1.540 1.560 143,268 -0.08(-4.88%)
Nov 26, 2010 1.690 1.700 1.640 1.640 72,362 -0.07(-4.09%)
Nov 24, 2010 1.770 1.710 1.710 1.710 266,949 -0.03(-1.72%)
Nov 23, 2010 1.810 1.840 1.740 1.740 194,706 -0.10(-5.43%)
Nov 22, 2010 1.870 1.880 1.810 1.840 91,965 -0.04(-2.13%)
Nov 19, 2010 1.940 1.950 1.850 1.880 162,047 -0.06(-3.09%)
Nov 18, 2010 2.030 2.080 1.940 1.940 87,031 -0.06(-3.00%)
Nov 17, 2010 2.030 2.070 1.980 2.000 60,225 -0.03(-1.48%)
Nov 16, 2010 2.080 2.080 2.020 2.030 69,668 -0.08(-3.79%)
Nov 15, 2010 2.060 2.110 1.730 2.110 74,098 +0.07(+3.43%)
Nov 12, 2010 2.100 2.100 2.040 2.040 67,072 -0.09(-4.23%)
Nov 11, 2010 2.140 2.168 2.100 2.130 35,756 -0.05(-2.29%)
Nov 10, 2010 2.050 2.190 2.040 2.180 69,198 +0.15(+7.39%)
Nov 09, 2010 2.170 2.170 2.030 2.030 87,343 -0.14(-6.45%)
Nov 08, 2010 2.180 2.230 2.050 2.170 130,204 -0.02(-0.91%)
Nov 05, 2010 2.210 2.220 2.160 2.190 133,389 -0.01(-0.45%)
Nov 04, 2010 2.180 2.220 2.040 2.200 125,927 +0.06(+2.80%)
Nov 03, 2010 2.040 2.150 2.040 2.140 44,554 +0.02(+0.94%)
Nov 02, 2010 2.000 2.190 1.970 2.120 208,657 +0.17(+8.72%)
Nov 01, 2010 2.020 2.060 1.950 1.950 83,108 -0.07(-3.47%)
Oct 29, 2010 2.030 2.060 2.010 2.020 85,856 -0.02(-0.98%)
Oct 28, 2010 2.100 2.100 2.020 2.040 205,799 -0.02(-0.97%)
Oct 27, 2010 2.110 2.110 2.020 2.060 138,273 -0.11(-5.07%)
Oct 25, 2010 2.240 2.250 2.150 2.170 76,167 -0.03(-1.36%)
Oct 22, 2010 2.210 2.250 2.180 2.200 46,690 +0.00(+0.00%)
Oct 21, 2010 2.190 2.250 2.120 2.200 95,329 +0.03(+1.38%)
Oct 20, 2010 2.170 2.190 2.000 2.170 176,099 +0.03(+1.40%)
Oct 19, 2010 2.190 2.250 2.100 2.140 88,844 -0.10(-4.46%)
Oct 18, 2010 2.270 2.270 2.200 2.240 55,907 -0.02(-0.88%)
Oct 15, 2010 2.360 2.360 2.240 2.260 159,140 -0.04(-1.74%)
Oct 14, 2010 2.280 2.340 2.260 2.300 52,423 +0.01(+0.44%)
Oct 13, 2010 2.190 2.300 2.170 2.290 114,022 +0.11(+5.05%)
Oct 12, 2010 2.270 2.270 2.180 2.180 69,895 -0.10(-4.39%)
Oct 11, 2010 2.290 2.310 2.260 2.280 38,600 -0.02(-0.87%)
Oct 08, 2010 2.300 2.300 2.250 2.300 93,459 +0.01(+0.44%)
Oct 07, 2010 2.360 2.370 2.250 2.290 121,205 -0.05(-2.14%)
Oct 06, 2010 2.290 2.380 2.170 2.340 74,233 +0.05(+2.18%)
Oct 05, 2010 2.230 2.350 2.170 2.290 155,974 +0.11(+5.05%)
Oct 04, 2010 2.250 2.270 2.140 2.180 92,043 -0.07(-3.11%)
Oct 01, 2010 2.300 2.300 2.220 2.250 81,866 -0.03(-1.32%)
Sep 30, 2010 2.340 2.430 2.270 2.280 484,488 -0.05(-2.15%)
Sep 29, 2010 2.340 2.400 2.230 2.330 442,238 -0.02(-0.85%)
Sep 28, 2010 2.280 2.450 2.220 2.350 136,509 +0.09(+3.98%)
Sep 27, 2010 2.300 2.330 2.210 2.260 80,119 -0.03(-1.31%)
Sep 24, 2010 2.220 2.330 2.200 2.290 162,173 +0.13(+6.02%)
Sep 23, 2010 2.170 2.320 2.160 2.160 81,159 -0.05(-2.26%)
Sep 22, 2010 2.340 2.370 2.200 2.210 107,566 -0.13(-5.56%)
Sep 21, 2010 2.480 2.630 2.310 2.340 194,075 -0.15(-6.02%)
Sep 20, 2010 2.340 2.500 2.250 2.490 134,476 +0.15(+6.41%)
Sep 17, 2010 2.300 2.460 2.180 2.340 358,877 +0.00(+0.00%)
Sep 15, 2010 2.280 2.360 2.180 2.340 69,633 +0.04(+1.74%)
Sep 14, 2010 2.280 2.320 2.230 2.300 92,796 +0.01(+0.44%)
Sep 13, 2010 2.150 2.300 2.130 2.290 132,629 +0.18(+8.53%)
Sep 10, 2010 2.030 2.140 2.030 2.110 72,708 +0.10(+4.98%)
Sep 09, 2010 2.160 2.220 2.000 2.010 174,901 -0.10(-4.74%)
Sep 08, 2010 2.200 2.200 2.080 2.110 85,400 -0.07(-3.21%)
Sep 07, 2010 2.320 2.320 2.180 2.180 131,392 -0.15(-6.44%)
Sep 03, 2010 2.200 2.340 2.200 2.330 114,484 +0.15(+6.88%)
Sep 02, 2010 2.140 2.180 2.110 2.180 68,463 +0.05(+2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.