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, 2011 2.090 2.120 1.920 1.930 118,027 -0.16(-7.66%)
Aug 30, 2011 2.080 2.219 1.890 2.090 61,778 -0.02(-0.95%)
Aug 29, 2011 1.960 2.120 1.890 2.110 105,368 +0.18(+9.33%)
Aug 26, 2011 1.800 1.940 1.790 1.930 136,689 +0.13(+7.22%)
Aug 25, 2011 1.960 1.960 1.780 1.800 99,954 -0.15(-7.69%)
Aug 24, 2011 1.950 1.970 1.750 1.950 65,982 +0.08(+4.28%)
Aug 23, 2011 1.760 1.890 1.750 1.870 91,271 +0.12(+6.86%)
Aug 22, 2011 1.820 1.820 1.730 1.750 35,168 +0.02(+1.16%)
Aug 19, 2011 1.710 1.840 1.710 1.730 89,259 -0.01(-0.57%)
Aug 18, 2011 1.790 1.880 1.690 1.740 219,432 -0.13(-6.95%)
Aug 17, 2011 1.880 1.989 1.810 1.870 62,095 +0.02(+1.08%)
Aug 16, 2011 1.810 1.890 1.770 1.850 134,007 +0.00(+0.00%)
Aug 15, 2011 1.810 1.850 1.750 1.850 57,351 +0.07(+3.93%)
Aug 12, 2011 1.780 1.810 1.680 1.780 204,225 +0.02(+1.14%)
Aug 11, 2011 1.690 1.820 1.690 1.760 355,418 +0.09(+5.39%)
Aug 10, 2011 1.800 2.400 1.580 1.670 246,376 -0.23(-12.11%)
Aug 09, 2011 1.800 1.980 1.610 1.900 215,713 +0.20(+11.76%)
Aug 08, 2011 1.830 1.860 1.690 1.700 242,805 -0.18(-9.57%)
Aug 05, 2011 1.930 1.970 1.800 1.880 87,890 -0.02(-1.05%)
Aug 04, 2011 2.000 2.070 1.800 1.900 149,277 -0.14(-6.86%)
Aug 03, 2011 2.030 2.100 1.930 2.040 147,028 +0.03(+1.49%)
Aug 02, 2011 2.190 2.235 2.010 2.010 149,393 -0.21(-9.26%)
Aug 01, 2011 2.340 2.350 2.160 2.215 162,461 -0.08(-3.70%)
Jul 29, 2011 2.450 2.500 2.270 2.300 99,054 -0.19(-7.63%)
Jul 28, 2011 2.510 2.520 2.470 2.490 106,926 -0.02(-0.80%)
Jul 27, 2011 2.520 2.570 2.321 2.510 217,490 -0.03(-1.18%)
Jul 26, 2011 2.500 2.570 2.480 2.540 162,367 +0.03(+1.20%)
Jul 25, 2011 2.420 2.580 2.370 2.510 144,721 +0.03(+1.21%)
Jul 22, 2011 2.440 2.520 2.389 2.480 150,339 +0.14(+5.98%)
Jul 21, 2011 2.330 2.390 2.280 2.340 126,048 +0.02(+0.86%)
Jul 20, 2011 2.330 2.350 2.290 2.320 46,222 -0.02(-0.85%)
Jul 19, 2011 2.210 2.341 2.210 2.340 78,318 +0.13(+5.88%)
Jul 18, 2011 2.250 2.458 2.180 2.210 64,724 -0.04(-1.78%)
Jul 15, 2011 2.230 2.280 2.230 2.250 105,762 +0.03(+1.35%)
Jul 14, 2011 2.200 2.250 2.141 2.220 78,272 +0.03(+1.37%)
Jul 13, 2011 2.120 2.190 2.120 2.190 55,876 +0.07(+3.30%)
Jul 12, 2011 2.090 2.150 2.080 2.120 71,487 +0.02(+0.95%)
Jul 11, 2011 2.150 2.150 2.090 2.100 54,290 -0.10(-4.55%)
Jul 08, 2011 2.380 2.380 2.170 2.200 135,095 -0.24(-9.84%)
Jul 07, 2011 2.390 2.500 2.310 2.440 172,088 +0.08(+3.39%)
Jul 06, 2011 2.160 2.360 2.100 2.360 136,492 +0.19(+8.76%)
Jul 05, 2011 2.180 2.180 2.090 2.170 71,400 -0.01(-0.46%)
Jul 01, 2011 2.160 2.190 2.150 2.180 59,323 +0.03(+1.40%)
Jun 30, 2011 2.160 2.180 2.100 2.150 600,596 +0.01(+0.47%)
Jun 29, 2011 2.190 2.190 2.090 2.140 45,460 -0.04(-1.83%)
Jun 28, 2011 2.120 2.180 2.090 2.180 74,147 +0.02(+0.93%)
Jun 27, 2011 2.040 2.160 2.030 2.160 70,499 +0.12(+5.88%)
Jun 24, 2011 2.150 2.150 2.030 2.040 586,568 -0.10(-4.67%)
Jun 23, 2011 2.050 2.140 2.040 2.140 50,008 +0.03(+1.42%)
Jun 22, 2011 2.160 2.190 2.100 2.110 56,656 -0.08(-3.65%)
Jun 21, 2011 2.190 2.200 2.130 2.190 99,775 +0.04(+1.86%)
Jun 20, 2011 2.160 2.220 2.120 2.150 94,032 -0.04(-1.83%)
Jun 17, 2011 2.190 2.200 2.170 2.190 239,681 +0.02(+1.15%)
Jun 16, 2011 2.110 2.210 2.020 2.165 178,920 +0.06(+3.10%)
Jun 15, 2011 2.090 2.150 2.080 2.100 89,785 -0.04(-1.87%)
Jun 14, 2011 2.090 2.150 2.070 2.140 79,936 +0.09(+4.39%)
Jun 13, 2011 2.060 2.080 2.000 2.050 122,973 +0.00(+0.00%)
Jun 10, 2011 2.180 2.280 2.000 2.050 1,299,040 -0.16(-7.24%)
Jun 09, 2011 2.210 2.260 2.190 2.210 293,167 +0.02(+0.91%)
Jun 08, 2011 2.180 2.250 2.170 2.190 126,231 -0.01(-0.45%)
Jun 07, 2011 2.240 2.240 2.160 2.200 158,334 -0.01(-0.45%)
Jun 06, 2011 2.230 2.280 2.200 2.210 125,678 +0.01(+0.45%)
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.