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 (%)
Jun 30, 2014 7.340 7.550 7.270 7.480 340,014 +0.12(+1.63%)
Jun 27, 2014 7.230 7.435 7.180 7.360 343,917 +0.06(+0.82%)
Jun 26, 2014 7.310 7.327 7.140 7.300 286,748 +0.00(+0.00%)
Jun 25, 2014 7.370 7.538 7.290 7.300 473,613 -0.11(-1.48%)
Jun 24, 2014 7.410 7.680 7.340 7.410 316,651 -0.04(-0.54%)
Jun 23, 2014 7.360 7.530 7.350 7.450 213,978 +0.10(+1.36%)
Jun 20, 2014 7.600 7.620 7.330 7.350 357,551 -0.20(-2.58%)
Jun 19, 2014 7.500 7.620 7.490 7.545 175,738 +0.04(+0.60%)
Jun 18, 2014 7.500 7.588 7.385 7.500 194,781 -0.01(-0.13%)
Jun 17, 2014 7.480 7.590 7.370 7.510 207,988 -0.01(-0.13%)
Jun 16, 2014 7.510 7.590 7.360 7.520 243,854 -0.01(-0.13%)
Jun 13, 2014 7.700 7.709 7.450 7.530 241,678 -0.14(-1.83%)
Jun 12, 2014 7.700 7.806 7.625 7.670 211,061 -0.07(-0.90%)
Jun 11, 2014 7.890 7.900 7.630 7.740 364,901 -0.23(-2.89%)
Jun 10, 2014 8.030 8.030 7.815 7.970 221,547 +0.43(+5.70%)
Jun 06, 2014 7.330 7.570 7.310 7.540 259,105 +0.28(+3.86%)
Jun 05, 2014 7.150 7.375 7.140 7.260 318,821 +0.12(+1.68%)
Jun 04, 2014 7.120 7.170 7.030 7.140 191,400 +0.01(+0.14%)
Jun 03, 2014 7.040 7.200 7.000 7.130 454,298 +0.03(+0.42%)
Jun 02, 2014 7.190 7.190 6.980 7.100 243,020 -0.08(-1.11%)
May 30, 2014 7.190 7.290 7.100 7.180 308,268 +0.01(+0.14%)
May 29, 2014 7.250 7.420 7.150 7.170 470,822 -0.20(-2.71%)
May 28, 2014 7.340 7.400 7.260 7.370 280,441 +0.04(+0.55%)
May 27, 2014 7.410 7.530 7.280 7.330 261,585 +0.02(+0.27%)
May 23, 2014 7.200 7.310 7.310 7.310 515,300 +0.12(+1.67%)
May 22, 2014 7.070 7.230 7.030 7.190 116,478 +0.14(+1.99%)
May 21, 2014 7.080 7.210 7.025 7.050 232,538 -0.01(-0.14%)
May 20, 2014 7.160 7.200 6.980 7.060 432,672 -0.14(-1.88%)
May 19, 2014 7.130 7.297 7.050 7.195 256,559 +0.06(+0.77%)
May 16, 2014 7.110 7.159 7.020 7.140 316,911 +0.01(+0.14%)
May 15, 2014 7.120 7.180 6.920 7.130 431,096 -0.05(-0.70%)
May 14, 2014 7.450 7.450 7.120 7.180 668,976 -0.30(-4.01%)
May 13, 2014 7.650 7.690 7.425 7.480 504,835 -0.16(-2.09%)
May 12, 2014 7.470 7.760 7.410 7.640 305,417 +0.24(+3.24%)
May 09, 2014 7.310 7.510 7.310 7.400 439,538 +0.02(+0.27%)
May 08, 2014 7.420 7.610 7.340 7.380 370,181 -0.03(-0.40%)
May 07, 2014 7.550 7.550 7.310 7.410 456,018 -0.11(-1.46%)
May 06, 2014 7.820 7.829 7.490 7.520 588,406 -0.35(-4.45%)
May 05, 2014 8.070 8.120 7.820 7.870 290,735 -0.24(-2.96%)
May 02, 2014 7.940 8.250 7.790 8.110 382,541 +0.21(+2.66%)
May 01, 2014 7.800 7.980 7.720 7.900 405,288 +0.05(+0.64%)
Apr 30, 2014 7.850 7.910 7.700 7.850 493,506 +0.00(+0.00%)
Apr 29, 2014 7.850 8.070 7.770 7.850 560,354 +0.01(+0.13%)
Apr 28, 2014 8.120 8.325 7.690 7.840 796,569 -0.16(-2.00%)
Apr 25, 2014 8.000 8.550 7.550 8.000 1,244,761 -0.47(-5.55%)
Apr 24, 2014 8.440 8.540 8.180 8.470 619,123 +0.10(+1.19%)
Apr 23, 2014 8.570 8.670 8.340 8.370 414,445 -0.23(-2.67%)
Apr 22, 2014 8.600 8.760 8.580 8.600 347,488 +0.03(+0.35%)
Apr 21, 2014 8.690 8.690 8.430 8.570 422,436 -0.12(-1.38%)
Apr 17, 2014 8.570 8.690 8.690 8.690 194,100 +0.11(+1.28%)
Apr 16, 2014 8.440 8.650 8.320 8.580 346,839 +0.19(+2.26%)
Apr 15, 2014 8.510 8.620 8.162 8.390 470,303 -0.11(-1.29%)
Apr 14, 2014 8.480 8.660 8.430 8.500 569,519 +0.08(+0.95%)
Apr 11, 2014 8.390 8.590 8.260 8.420 392,765 -0.04(-0.47%)
Apr 10, 2014 8.770 8.770 8.375 8.460 546,335 -0.30(-3.42%)
Apr 09, 2014 8.560 8.770 8.540 8.760 443,963 +0.20(+2.34%)
Apr 08, 2014 8.700 8.730 8.530 8.560 265,289 -0.13(-1.50%)
Apr 07, 2014 8.900 8.920 8.485 8.690 437,264 -0.22(-2.47%)
Apr 04, 2014 9.150 9.400 8.840 8.910 686,273 -0.16(-1.76%)
Apr 03, 2014 9.000 9.110 8.800 9.070 462,580 +0.08(+0.89%)
Apr 02, 2014 9.100 9.110 8.910 8.990 510,845 -0.08(-0.88%)
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.