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 29, 2012 4.820 4.950 4.670 4.740 795,925 +0.08(+1.72%)
Jun 28, 2012 4.460 4.670 4.340 4.660 470,953 +0.15(+3.33%)
Jun 27, 2012 4.300 4.540 4.270 4.510 464,827 +0.25(+5.87%)
Jun 26, 2012 4.190 4.320 4.011 4.260 194,022 +0.09(+2.16%)
Jun 25, 2012 3.860 4.210 3.850 4.170 267,459 +0.22(+5.57%)
Jun 22, 2012 3.950 4.000 3.840 3.950 1,646,642 +0.05(+1.28%)
Jun 21, 2012 4.280 4.290 3.880 3.900 314,428 -0.40(-9.30%)
Jun 20, 2012 4.410 4.440 4.190 4.300 248,970 -0.10(-2.27%)
Jun 19, 2012 4.380 4.500 4.348 4.400 515,198 +0.05(+1.15%)
Jun 18, 2012 4.120 4.400 4.110 4.350 269,425 +0.19(+4.57%)
Jun 15, 2012 4.030 4.160 4.030 4.160 267,884 +0.11(+2.72%)
Jun 14, 2012 3.960 4.120 3.960 4.050 160,611 +0.05(+1.25%)
Jun 13, 2012 4.060 4.160 3.940 4.000 167,918 -0.08(-1.96%)
Jun 12, 2012 4.070 4.108 3.950 4.080 286,597 +0.06(+1.49%)
Jun 11, 2012 4.140 4.190 3.950 4.020 316,932 -0.02(-0.50%)
Jun 08, 2012 3.800 4.050 3.770 4.040 298,957 +0.22(+5.76%)
Jun 07, 2012 3.730 3.830 3.620 3.820 454,888 +0.28(+7.91%)
Jun 06, 2012 3.500 3.590 3.490 3.540 416,839 +0.09(+2.61%)
Jun 05, 2012 3.520 3.550 3.380 3.450 225,749 -0.06(-1.71%)
Jun 04, 2012 3.630 3.800 3.480 3.510 427,491 -0.08(-2.23%)
Jun 01, 2012 3.790 3.800 3.570 3.590 275,896 -0.37(-9.34%)
May 31, 2012 4.050 4.050 3.820 3.960 222,282 -0.08(-1.98%)
May 30, 2012 4.010 4.050 3.860 4.040 220,830 +0.04(+1.00%)
May 29, 2012 4.030 4.090 3.920 4.000 181,065 +0.03(+0.76%)
May 25, 2012 4.020 4.049 3.820 3.970 256,823 -0.06(-1.49%)
May 24, 2012 3.980 4.100 3.920 4.030 252,284 +0.12(+3.07%)
May 23, 2012 3.740 3.930 3.720 3.910 246,251 +0.15(+3.99%)
May 22, 2012 3.670 3.790 3.670 3.760 456,389 +0.11(+3.01%)
May 21, 2012 3.620 3.760 3.610 3.650 398,757 +0.10(+2.82%)
May 18, 2012 3.820 3.820 3.550 3.550 330,120 -0.28(-7.31%)
May 17, 2012 4.140 4.170 3.800 3.830 296,687 -0.29(-7.04%)
May 16, 2012 4.320 4.370 4.080 4.120 602,028 -0.22(-5.07%)
May 15, 2012 4.290 4.360 4.250 4.340 608,308 +0.05(+1.17%)
May 14, 2012 4.200 4.300 4.090 4.290 220,495 +0.00(+0.00%)
May 11, 2012 4.300 4.420 4.250 4.290 233,330 -0.06(-1.38%)
May 10, 2012 4.070 4.480 4.060 4.350 571,705 +0.37(+9.30%)
May 09, 2012 3.950 4.010 3.900 3.980 199,983 -0.04(-1.00%)
May 08, 2012 3.850 4.030 3.750 4.020 149,103 +0.12(+3.08%)
May 07, 2012 3.780 3.940 3.780 3.900 267,817 +0.09(+2.36%)
May 04, 2012 4.110 4.120 3.810 3.810 271,026 -0.34(-8.19%)
May 03, 2012 4.200 4.390 4.120 4.150 391,337 -0.05(-1.19%)
May 02, 2012 4.060 4.230 4.040 4.200 226,297 +0.09(+2.19%)
May 01, 2012 4.160 4.280 4.110 4.110 250,427 -0.06(-1.44%)
Apr 30, 2012 4.210 4.210 4.080 4.170 247,493 -0.05(-1.18%)
Apr 27, 2012 3.970 4.250 3.959 4.220 461,389 +0.30(+7.65%)
Apr 26, 2012 3.520 3.940 3.520 3.920 347,989 +0.40(+11.36%)
Apr 25, 2012 3.530 3.660 3.490 3.520 288,310 +0.04(+1.15%)
Apr 24, 2012 3.510 3.570 3.430 3.480 301,121 -0.02(-0.43%)
Apr 23, 2012 3.650 3.650 3.420 3.495 293,183 -0.17(-4.51%)
Apr 20, 2012 4.310 4.350 3.650 3.660 807,844 -0.41(-10.07%)
Apr 19, 2012 3.920 4.080 3.850 4.070 433,083 +0.14(+3.56%)
Apr 18, 2012 3.930 4.000 3.810 3.930 257,677 -0.03(-0.76%)
Apr 17, 2012 3.780 3.970 3.760 3.960 214,755 +0.25(+6.74%)
Apr 16, 2012 3.740 3.770 3.640 3.710 127,606 -0.01(-0.27%)
Apr 13, 2012 3.750 3.770 3.630 3.720 172,616 -0.04(-1.06%)
Apr 12, 2012 3.670 3.800 3.670 3.760 174,215 +0.11(+3.01%)
Apr 11, 2012 3.520 3.840 3.520 3.650 192,730 +0.14(+3.99%)
Apr 10, 2012 3.790 3.830 3.500 3.510 354,324 -0.29(-7.63%)
Apr 09, 2012 3.800 3.870 3.722 3.800 257,300 -0.10(-2.56%)
Apr 05, 2012 3.850 3.960 3.820 3.900 226,260 +0.00(+0.00%)
Apr 04, 2012 3.920 3.990 3.890 3.900 272,990 -0.12(-2.99%)
Apr 03, 2012 4.210 4.250 4.000 4.020 328,220 -0.23(-5.41%)
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.