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 (%)
Feb 29, 2008 6.960 7.070 6.600 6.630 153,140 -0.44(-6.22%)
Feb 28, 2008 6.830 7.230 6.830 7.070 215,410 +0.15(+2.17%)
Feb 27, 2008 6.620 7.030 6.615 6.920 150,011 +0.22(+3.28%)
Feb 26, 2008 6.500 6.750 6.500 6.700 135,895 +0.18(+2.76%)
Feb 25, 2008 6.430 6.595 6.360 6.520 373,496 +0.07(+1.09%)
Feb 22, 2008 6.930 6.940 6.350 6.450 379,280 -0.45(-6.52%)
Feb 21, 2008 7.450 8.020 6.870 6.900 302,498 -0.20(-2.82%)
Feb 20, 2008 6.830 7.190 6.830 7.100 308,622 +0.12(+1.72%)
Feb 19, 2008 6.620 7.050 6.620 6.980 163,426 +0.41(+6.24%)
Feb 18, 2008 6.620 6.679 6.370 6.570 259,658 +0.00(+0.00%)
Feb 15, 2008 6.620 6.679 6.370 6.570 259,658 -0.13(-1.94%)
Feb 14, 2008 6.970 7.210 6.650 6.700 286,789 -0.17(-2.47%)
Feb 13, 2008 7.200 7.270 6.810 6.870 266,656 -0.13(-1.86%)
Feb 12, 2008 7.210 7.370 6.990 7.000 131,128 -0.19(-2.64%)
Feb 11, 2008 7.110 7.330 6.740 7.190 403,913 -0.15(-2.04%)
Feb 08, 2008 7.440 7.690 7.270 7.340 200,926 -0.12(-1.61%)
Feb 07, 2008 7.600 7.840 7.400 7.460 114,984 -0.15(-1.97%)
Feb 06, 2008 7.510 7.870 7.460 7.610 185,233 +0.18(+2.42%)
Feb 05, 2008 7.800 8.000 7.390 7.430 200,285 -0.54(-6.78%)
Feb 04, 2008 8.170 8.180 7.760 7.970 338,099 -0.17(-2.09%)
Feb 01, 2008 8.070 8.170 7.650 8.140 373,379 +0.14(+1.75%)
Jan 31, 2008 7.060 8.130 6.670 8.000 518,670 +0.80(+11.11%)
Jan 30, 2008 6.740 7.490 6.680 7.200 878,283 +0.60(+9.09%)
Jan 29, 2008 6.700 7.000 6.400 6.600 411,592 -0.06(-0.90%)
Jan 28, 2008 6.500 6.700 6.420 6.660 124,041 +0.16(+2.46%)
Jan 25, 2008 6.700 6.890 6.400 6.500 215,816 -0.09(-1.37%)
Jan 24, 2008 6.400 6.650 6.130 6.590 604,100 +0.24(+3.78%)
Jan 23, 2008 6.010 6.470 5.902 6.350 338,636 +0.32(+5.31%)
Jan 22, 2008 5.900 6.350 5.720 6.030 257,293 +0.03(+0.50%)
Jan 21, 2008 5.970 6.230 5.850 6.000 138,548 +0.00(+0.00%)
Jan 18, 2008 5.970 6.230 5.850 6.000 138,548 +0.03(+0.50%)
Jan 17, 2008 6.420 6.520 5.920 5.970 242,601 -0.41(-6.43%)
Jan 16, 2008 6.010 6.470 5.990 6.380 175,580 +0.32(+5.28%)
Jan 15, 2008 6.180 6.280 6.040 6.060 62,880 -0.22(-3.50%)
Jan 14, 2008 6.200 6.290 6.040 6.280 175,267 +0.17(+2.78%)
Jan 11, 2008 6.210 6.220 6.000 6.110 230,710 -0.17(-2.71%)
Jan 10, 2008 6.020 6.530 6.020 6.280 370,768 +0.14(+2.28%)
Jan 09, 2008 6.430 6.510 5.990 6.140 243,234 -0.32(-4.95%)
Jan 08, 2008 6.660 6.870 6.380 6.460 261,182 -0.16(-2.42%)
Jan 07, 2008 6.410 6.820 6.300 6.620 289,404 +0.26(+4.09%)
Jan 04, 2008 6.490 6.610 6.350 6.360 331,884 -0.14(-2.15%)
Jan 03, 2008 7.020 7.210 6.500 6.500 224,318 -0.53(-7.54%)
Jan 02, 2008 7.240 7.669 6.930 7.030 220,950 -0.19(-2.63%)
Jan 01, 2008 7.140 7.490 7.140 7.220 332,623 +0.00(+0.00%)
Dec 31, 2007 7.140 7.490 7.140 7.220 332,623 +0.08(+1.12%)
Dec 28, 2007 7.610 8.100 7.090 7.140 375,377 -0.37(-4.93%)
Dec 27, 2007 8.200 8.420 7.420 7.510 225,597 -0.68(-8.30%)
Dec 26, 2007 8.160 8.455 8.120 8.190 188,906 -0.07(-0.85%)
Dec 24, 2007 8.240 8.430 8.110 8.260 109,719 +0.05(+0.61%)
Dec 21, 2007 7.900 8.300 7.895 8.210 305,919 +0.47(+6.07%)
Dec 20, 2007 7.510 7.760 7.480 7.740 220,427 +0.27(+3.61%)
Dec 19, 2007 7.500 7.630 7.470 7.470 152,319 -0.07(-0.93%)
Dec 18, 2007 7.640 7.770 7.440 7.540 261,430 +0.01(+0.13%)
Dec 17, 2007 7.640 8.232 7.530 7.530 174,081 -0.14(-1.83%)
Dec 14, 2007 8.180 8.470 7.650 7.670 156,184 -0.63(-7.59%)
Dec 13, 2007 8.040 8.750 8.040 8.300 156,433 +0.21(+2.60%)
Dec 12, 2007 8.660 8.840 7.840 8.090 177,321 +0.19(+2.41%)
Dec 11, 2007 8.440 8.700 7.870 7.900 233,117 -0.46(-5.50%)
Dec 10, 2007 8.180 8.740 8.140 8.360 474,123 +0.31(+3.85%)
Dec 07, 2007 8.040 8.400 7.680 8.050 837,248 +0.05(+0.63%)
Dec 06, 2007 6.980 8.010 6.910 8.000 434,383 +1.03(+14.78%)
Dec 05, 2007 6.970 7.040 6.700 6.970 197,205 +0.09(+1.31%)
Dec 04, 2007 6.890 7.080 6.860 6.880 183,967 -0.06(-0.86%)
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.