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 (%)
Dec 31, 2008 1.480 1.590 1.480 1.530 222,074 +0.05(+3.38%)
Dec 30, 2008 1.510 1.580 1.480 1.480 34,629 -0.01(-0.67%)
Dec 29, 2008 1.500 1.550 1.470 1.490 44,642 -0.02(-1.32%)
Dec 26, 2008 1.390 1.520 1.390 1.510 16,058 +0.13(+9.42%)
Dec 24, 2008 1.510 1.510 1.340 1.380 24,722 -0.07(-4.83%)
Dec 23, 2008 1.410 1.470 1.410 1.450 41,279 +0.05(+3.57%)
Dec 22, 2008 1.450 1.450 1.350 1.400 56,913 +0.00(+0.00%)
Dec 19, 2008 1.480 1.480 1.260 1.400 167,245 +0.00(+0.00%)
Dec 18, 2008 1.440 1.440 1.370 1.400 69,671 -0.03(-2.10%)
Dec 17, 2008 1.470 1.560 1.420 1.430 86,844 -0.07(-4.67%)
Dec 16, 2008 1.770 1.850 1.450 1.500 116,334 -0.18(-10.71%)
Dec 15, 2008 2.090 2.100 1.620 1.680 72,866 -0.44(-20.75%)
Dec 12, 2008 1.560 2.180 1.540 2.120 111,502 +0.50(+30.86%)
Dec 11, 2008 1.780 1.920 1.620 1.620 40,202 -0.22(-11.96%)
Dec 10, 2008 1.830 1.950 1.680 1.840 182,420 +0.09(+5.14%)
Dec 09, 2008 1.880 2.000 1.750 1.750 204,628 -0.11(-5.91%)
Dec 08, 2008 1.350 2.050 1.260 1.860 264,280 +0.46(+32.86%)
Dec 05, 2008 1.110 1.500 1.090 1.400 56,385 +0.32(+29.63%)
Dec 04, 2008 1.050 1.170 1.050 1.080 88,352 +0.06(+5.88%)
Dec 03, 2008 1.120 1.240 1.000 1.020 62,830 -0.22(-17.74%)
Dec 02, 2008 1.230 1.240 0.8600 1.240 41,165 +0.41(+49.40%)
Dec 01, 2008 1.230 1.230 0.8300 0.8300 58,200 -0.34(-29.06%)
Nov 28, 2008 1.050 1.170 1.050 1.170 39,200 +0.15(+14.71%)
Nov 26, 2008 0.9800 1.060 0.9800 1.020 107,007 +0.01(+0.99%)
Nov 25, 2008 1.050 1.050 0.9600 1.010 74,577 +0.01(+1.00%)
Nov 24, 2008 1.010 1.050 0.9400 1.000 61,038 +0.00(+0.00%)
Nov 21, 2008 1.100 1.240 0.8200 1.000 110,443 -0.04(-3.85%)
Nov 20, 2008 1.260 1.280 1.030 1.040 140,344 -0.03(-2.80%)
Nov 19, 2008 1.910 1.990 1.070 1.070 81,490 -0.91(-45.96%)
Nov 18, 2008 2.520 2.520 1.870 1.980 93,800 -0.52(-20.80%)
Nov 17, 2008 2.520 2.770 2.470 2.500 275,905 -0.05(-1.96%)
Nov 14, 2008 3.030 3.210 2.550 2.550 45,891 -0.56(-18.01%)
Nov 13, 2008 3.030 3.200 2.670 3.110 124,684 +0.06(+1.97%)
Nov 12, 2008 3.350 3.450 3.030 3.050 89,225 -0.35(-10.29%)
Nov 11, 2008 3.630 3.760 3.400 3.400 38,557 -0.27(-7.36%)
Nov 10, 2008 4.000 4.100 3.600 3.670 30,948 -0.19(-4.92%)
Nov 07, 2008 3.740 3.860 3.570 3.860 51,012 +0.17(+4.61%)
Nov 06, 2008 3.740 3.910 3.670 3.690 34,789 -0.07(-1.86%)
Nov 05, 2008 3.940 4.150 3.740 3.760 92,215 -0.24(-6.00%)
Nov 04, 2008 3.980 4.380 3.910 4.000 155,016 +0.18(+4.71%)
Nov 03, 2008 4.110 4.180 3.740 3.820 150,429 +0.02(+0.53%)
Oct 31, 2008 3.490 3.900 3.370 3.800 49,751 +0.33(+9.51%)
Oct 30, 2008 3.240 3.480 3.070 3.470 33,110 +0.35(+11.22%)
Oct 29, 2008 3.410 3.410 2.940 3.120 56,125 -0.24(-7.14%)
Oct 28, 2008 3.330 3.440 2.900 3.360 77,885 +0.21(+6.67%)
Oct 27, 2008 3.050 3.550 3.000 3.150 67,690 +0.05(+1.61%)
Oct 24, 2008 3.710 3.990 3.090 3.100 107,925 -0.26(-7.74%)
Oct 23, 2008 3.470 3.840 3.070 3.360 71,670 -0.02(-0.59%)
Oct 22, 2008 3.750 4.470 3.370 3.380 66,951 -0.46(-11.98%)
Oct 21, 2008 4.000 4.030 3.750 3.840 56,470 -0.37(-8.79%)
Oct 20, 2008 4.090 4.550 3.700 4.210 56,375 +0.17(+4.21%)
Oct 17, 2008 4.560 4.900 4.030 4.040 85,067 -0.75(-15.66%)
Oct 16, 2008 4.960 5.000 3.540 4.790 155,542 +1.19(+33.06%)
Oct 15, 2008 4.150 5.010 3.600 3.600 36,465 -0.60(-14.29%)
Oct 14, 2008 4.950 5.360 3.750 4.200 42,111 -0.55(-11.58%)
Oct 13, 2008 4.240 4.750 4.010 4.750 68,140 +0.98(+25.99%)
Oct 10, 2008 3.730 4.800 3.000 3.770 108,615 +0.01(+0.27%)
Oct 09, 2008 4.530 4.530 3.750 3.760 68,537 -0.65(-14.74%)
Oct 08, 2008 4.110 4.950 4.080 4.410 78,898 +0.20(+4.75%)
Oct 07, 2008 4.532 5.230 4.210 4.210 58,186 -0.78(-15.63%)
Oct 06, 2008 4.640 5.020 4.500 4.990 90,196 +0.21(+4.39%)
Oct 03, 2008 5.210 5.710 4.750 4.780 66,725 -0.33(-6.46%)
Oct 02, 2008 5.400 5.520 5.080 5.110 32,976 -0.41(-7.43%)
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.