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 (%)
Aug 31, 2010 2.030 2.150 1.990 1.990 113,380 -0.02(-1.00%)
Aug 30, 2010 2.120 2.170 2.010 2.010 64,558 -0.13(-6.07%)
Aug 27, 2010 2.100 2.150 2.000 2.140 92,010 +0.09(+4.39%)
Aug 26, 2010 2.200 2.200 2.010 2.050 65,985 -0.12(-5.53%)
Aug 25, 2010 1.990 2.180 1.990 2.170 158,475 +0.18(+9.05%)
Aug 24, 2010 2.030 2.070 1.960 1.990 273,330 -0.09(-4.33%)
Aug 23, 2010 2.200 2.200 2.040 2.080 126,562 -0.12(-5.45%)
Aug 20, 2010 2.020 2.200 2.020 2.200 140,510 +0.17(+8.37%)
Aug 19, 2010 2.170 2.180 2.010 2.030 162,635 -0.16(-7.31%)
Aug 18, 2010 2.350 2.370 2.180 2.190 46,087 -0.17(-7.20%)
Aug 17, 2010 2.260 2.420 2.170 2.360 273,047 +0.15(+6.79%)
Aug 16, 2010 2.050 2.230 2.050 2.210 143,233 +0.14(+6.76%)
Aug 13, 2010 2.000 2.230 1.980 2.070 157,360 +0.05(+2.48%)
Aug 12, 2010 2.030 2.080 1.900 2.020 213,392 -0.03(-1.46%)
Aug 11, 2010 2.090 2.220 2.005 2.050 247,773 -0.09(-4.21%)
Aug 10, 2010 2.200 2.250 2.140 2.140 71,560 -0.11(-4.89%)
Aug 09, 2010 2.240 2.270 2.180 2.250 56,144 +0.06(+2.74%)
Aug 06, 2010 2.190 2.310 2.150 2.190 59,304 -0.04(-1.79%)
Aug 05, 2010 2.290 2.300 2.225 2.230 52,486 -0.10(-4.29%)
Aug 04, 2010 2.220 2.330 2.210 2.330 121,284 +0.13(+5.91%)
Aug 03, 2010 2.170 2.230 2.170 2.200 116,366 +0.03(+1.38%)
Aug 02, 2010 2.220 2.320 2.160 2.170 284,718 +0.03(+1.40%)
Jul 30, 2010 2.210 2.280 2.120 2.140 229,820 -0.10(-4.46%)
Jul 29, 2010 2.280 2.290 2.200 2.240 195,797 -0.01(-0.44%)
Jul 28, 2010 2.400 2.440 2.220 2.250 622,588 -0.16(-6.64%)
Jul 27, 2010 2.580 2.610 2.370 2.410 126,646 -0.13(-5.12%)
Jul 26, 2010 2.600 2.630 2.500 2.540 158,755 -0.05(-1.93%)
Jul 23, 2010 2.430 2.600 2.350 2.590 157,052 +0.12(+4.86%)
Jul 22, 2010 2.310 2.510 2.210 2.470 203,031 +0.22(+9.78%)
Jul 21, 2010 2.410 2.420 2.240 2.250 85,658 -0.15(-6.25%)
Jul 20, 2010 2.260 2.440 2.260 2.400 120,872 +0.08(+3.45%)
Jul 19, 2010 2.420 2.450 2.270 2.320 71,799 -0.08(-3.33%)
Jul 16, 2010 2.530 2.530 2.390 2.400 168,589 -0.18(-6.98%)
Jul 15, 2010 2.630 2.650 2.480 2.580 54,425 -0.05(-1.90%)
Jul 14, 2010 2.680 2.700 2.560 2.630 80,816 -0.06(-2.23%)
Jul 13, 2010 2.540 2.730 2.540 2.690 144,834 +0.22(+8.91%)
Jul 12, 2010 2.630 2.630 2.460 2.470 63,270 -0.17(-6.44%)
Jul 09, 2010 2.490 2.650 2.450 2.640 118,649 +0.14(+5.60%)
Jul 08, 2010 2.580 2.580 2.460 2.500 221,626 -0.06(-2.34%)
Jul 07, 2010 2.380 2.560 2.360 2.560 296,204 +0.21(+8.94%)
Jul 06, 2010 2.480 2.580 2.350 2.350 101,465 -0.09(-3.69%)
Jul 02, 2010 2.460 2.510 2.380 2.440 64,317 +0.00(+0.00%)
Jul 01, 2010 2.400 2.480 2.250 2.440 371,734 +0.04(+1.67%)
Jun 30, 2010 2.570 2.610 2.390 2.400 1,019,518 -0.17(-6.61%)
Jun 29, 2010 2.810 2.860 2.550 2.570 853,056 -0.40(-13.47%)
Jun 25, 2010 2.730 2.990 2.700 2.970 1,633,302 +0.27(+10.00%)
Jun 24, 2010 2.830 2.930 2.690 2.700 210,059 -0.16(-5.59%)
Jun 23, 2010 2.910 2.979 2.810 2.860 228,415 -0.03(-1.04%)
Jun 22, 2010 2.990 3.135 2.890 2.890 120,205 -0.08(-2.69%)
Jun 21, 2010 3.040 3.210 2.940 2.970 122,393 +0.00(+0.00%)
Jun 18, 2010 3.020 3.210 2.950 2.970 333,044 -0.03(-1.00%)
Jun 17, 2010 3.090 3.090 2.945 3.000 89,043 -0.06(-1.96%)
Jun 16, 2010 3.120 3.130 3.040 3.060 116,436 -0.11(-3.47%)
Jun 15, 2010 3.180 3.220 3.030 3.170 146,380 +0.04(+1.28%)
Jun 14, 2010 3.290 3.360 3.100 3.130 66,823 -0.11(-3.40%)
Jun 11, 2010 2.980 3.270 2.950 3.240 96,339 +0.19(+6.23%)
Jun 10, 2010 2.920 3.090 2.900 3.050 114,787 +0.21(+7.39%)
Jun 09, 2010 2.910 3.180 2.790 2.840 233,518 -0.04(-1.39%)
Jun 08, 2010 2.990 3.260 2.760 2.880 210,632 -0.08(-2.70%)
Jun 07, 2010 3.140 3.270 2.910 2.960 270,541 -0.16(-5.13%)
Jun 04, 2010 3.320 3.320 3.050 3.120 423,456 -0.28(-8.24%)
Jun 03, 2010 3.400 3.470 3.320 3.400 115,857 +0.01(+0.29%)
Jun 02, 2010 3.170 3.400 3.140 3.390 89,758 +0.24(+7.45%)
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.