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 (%)
Sep 28, 2012 5.200 5.300 5.100 5.190 352,637 -0.05(-1.05%)
Sep 27, 2012 4.780 5.260 4.760 5.245 737,378 +0.44(+9.04%)
Sep 26, 2012 5.120 5.120 4.770 4.810 322,403 -0.31(-6.05%)
Sep 25, 2012 5.270 5.280 5.010 5.120 545,212 -0.10(-1.92%)
Sep 24, 2012 5.220 5.345 5.130 5.220 396,931 -0.02(-0.38%)
Sep 21, 2012 5.280 5.280 5.170 5.240 730,850 +0.07(+1.35%)
Sep 20, 2012 5.130 5.340 5.070 5.170 196,691 -0.03(-0.58%)
Sep 19, 2012 5.300 5.300 5.072 5.200 320,534 -0.07(-1.33%)
Sep 18, 2012 5.250 5.330 5.110 5.270 363,370 +0.00(+0.00%)
Sep 17, 2012 4.990 5.300 4.770 5.270 607,601 +0.21(+4.15%)
Sep 14, 2012 5.010 5.190 4.980 5.060 650,481 +0.05(+1.00%)
Sep 13, 2012 4.880 5.020 4.740 5.010 505,064 +0.12(+2.45%)
Sep 12, 2012 4.730 4.890 4.650 4.890 327,046 +0.17(+3.60%)
Sep 11, 2012 4.740 4.765 4.680 4.720 424,386 -0.04(-0.84%)
Sep 10, 2012 4.720 4.760 4.600 4.760 309,197 +0.00(+0.00%)
Sep 07, 2012 4.790 4.790 4.650 4.760 238,931 +0.01(+0.21%)
Sep 06, 2012 4.530 4.770 4.530 4.750 557,554 +0.25(+5.56%)
Sep 05, 2012 4.470 4.540 4.430 4.500 171,714 +0.02(+0.45%)
Sep 04, 2012 4.450 4.570 4.270 4.480 155,073 +0.03(+0.67%)
Aug 31, 2012 4.500 4.590 4.410 4.450 123,228 -0.01(-0.22%)
Aug 30, 2012 4.520 4.520 4.360 4.460 155,298 -0.10(-2.19%)
Aug 29, 2012 4.340 4.610 4.310 4.560 427,349 +0.32(+7.55%)
Aug 27, 2012 4.210 4.250 4.130 4.240 336,296 +0.04(+0.95%)
Aug 24, 2012 4.170 4.230 4.090 4.200 199,384 +0.00(+0.00%)
Aug 23, 2012 4.240 4.240 4.110 4.200 165,198 -0.05(-1.18%)
Aug 22, 2012 4.010 4.290 3.980 4.250 291,307 +0.26(+6.52%)
Aug 21, 2012 4.150 4.200 3.970 3.990 183,553 -0.14(-3.39%)
Aug 20, 2012 4.080 4.150 3.970 4.130 221,258 +0.04(+0.98%)
Aug 17, 2012 3.980 4.090 3.910 4.090 164,932 +0.10(+2.51%)
Aug 16, 2012 3.670 4.030 3.600 3.990 346,782 +0.32(+8.72%)
Aug 15, 2012 3.600 3.670 3.580 3.670 122,714 +0.06(+1.66%)
Aug 14, 2012 3.660 3.700 3.580 3.610 107,952 +0.00(+0.00%)
Aug 13, 2012 3.630 3.700 3.540 3.610 155,850 +0.01(+0.28%)
Aug 10, 2012 3.700 3.760 3.560 3.600 164,656 -0.13(-3.49%)
Aug 09, 2012 3.750 3.830 3.630 3.730 204,585 -0.03(-0.80%)
Aug 08, 2012 3.940 3.980 3.750 3.760 176,012 -0.20(-5.05%)
Aug 07, 2012 3.760 3.990 3.650 3.960 359,942 +0.22(+5.88%)
Aug 06, 2012 3.730 3.772 3.680 3.740 197,071 -0.01(-0.27%)
Aug 03, 2012 3.680 3.900 3.560 3.750 387,171 +0.18(+5.04%)
Aug 02, 2012 3.560 3.730 3.500 3.570 320,109 -0.01(-0.28%)
Aug 01, 2012 3.640 3.710 3.560 3.580 325,069 -0.02(-0.56%)
Jul 31, 2012 3.670 3.710 3.570 3.600 183,970 -0.08(-2.17%)
Jul 30, 2012 3.960 4.000 3.580 3.680 312,751 -0.08(-2.13%)
Jul 27, 2012 3.740 3.830 3.650 3.760 428,830 +0.06(+1.62%)
Jul 26, 2012 3.910 3.950 3.650 3.700 459,131 -0.10(-2.63%)
Jul 25, 2012 4.130 4.130 3.780 3.800 305,305 -0.26(-6.40%)
Jul 24, 2012 4.290 4.310 4.000 4.060 388,535 -0.21(-4.92%)
Jul 23, 2012 3.970 4.370 3.940 4.270 365,220 +0.16(+3.89%)
Jul 20, 2012 4.760 4.906 4.060 4.110 861,143 -0.77(-15.78%)
Jul 19, 2012 4.850 4.980 4.800 4.880 220,105 +0.02(+0.41%)
Jul 18, 2012 4.830 5.010 4.810 4.860 135,662 +0.01(+0.21%)
Jul 17, 2012 5.080 5.080 4.760 4.850 173,534 -0.13(-2.61%)
Jul 16, 2012 4.920 5.030 4.812 4.980 245,672 +0.08(+1.63%)
Jul 13, 2012 4.950 5.130 4.810 4.900 244,551 +0.00(+0.00%)
Jul 12, 2012 4.650 4.940 4.520 4.900 404,460 +0.23(+4.93%)
Jul 11, 2012 4.780 4.780 4.560 4.670 241,261 -0.08(-1.68%)
Jul 10, 2012 5.300 5.300 4.690 4.750 434,743 -0.53(-10.04%)
Jul 09, 2012 5.320 5.380 5.210 5.280 160,651 -0.06(-1.12%)
Jul 06, 2012 5.250 5.360 5.160 5.340 184,040 -0.03(-0.56%)
Jul 05, 2012 5.390 5.480 5.300 5.370 307,492 -0.02(-0.37%)
Jul 03, 2012 5.170 5.490 5.120 5.390 315,206 +0.22(+4.26%)
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.