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 (%)
Jan 31, 2011 2.190 2.220 2.141 2.220 147,007 +0.00(+0.00%)
Jan 28, 2011 2.390 2.400 2.180 2.220 232,069 -0.17(-7.11%)
Jan 27, 2011 2.410 2.430 2.350 2.390 141,102 -0.01(-0.42%)
Jan 26, 2011 2.280 2.410 2.270 2.400 198,268 +0.12(+5.26%)
Jan 25, 2011 2.280 2.290 2.250 2.280 71,873 -0.01(-0.44%)
Jan 24, 2011 2.260 2.360 2.250 2.290 104,257 +0.03(+1.33%)
Jan 21, 2011 2.200 2.270 2.198 2.260 181,336 +0.08(+3.67%)
Jan 20, 2011 2.200 2.260 2.170 2.180 142,719 -0.04(-1.80%)
Jan 19, 2011 2.330 2.360 2.210 2.220 268,006 -0.10(-4.31%)
Jan 18, 2011 2.210 2.370 2.200 2.320 266,026 +0.11(+4.98%)
Jan 14, 2011 2.100 2.300 2.100 2.210 186,561 +0.14(+6.76%)
Jan 13, 2011 2.070 2.090 2.010 2.070 187,661 +0.00(+0.00%)
Jan 12, 2011 2.080 2.090 2.040 2.070 183,353 +0.02(+0.98%)
Jan 11, 2011 2.020 2.080 2.015 2.050 84,067 +0.04(+1.99%)
Jan 10, 2011 1.950 2.050 1.950 2.010 350,983 +0.05(+2.55%)
Jan 07, 2011 1.980 1.980 1.930 1.960 401,521 +0.00(+0.00%)
Jan 06, 2011 2.010 2.010 1.900 1.960 107,959 -0.02(-1.01%)
Jan 05, 2011 1.970 1.980 1.930 1.980 129,055 +0.00(+0.00%)
Jan 04, 2011 2.050 2.050 1.945 1.980 159,919 -0.05(-2.46%)
Jan 03, 2011 2.000 2.030 1.950 2.030 115,451 +0.06(+3.05%)
Dec 31, 2010 1.880 1.990 1.820 1.970 133,029 +0.09(+4.79%)
Dec 30, 2010 1.820 1.890 1.810 1.880 100,667 +0.06(+3.30%)
Dec 29, 2010 1.820 1.820 1.800 1.820 56,416 +0.01(+0.55%)
Dec 28, 2010 1.790 1.820 1.780 1.810 87,659 +0.01(+0.56%)
Dec 27, 2010 1.760 1.820 1.760 1.800 57,667 +0.03(+1.41%)
Dec 23, 2010 1.820 1.820 1.730 1.775 447,432 -0.05(-2.47%)
Dec 22, 2010 1.820 1.820 1.790 1.820 50,635 +0.00(+0.00%)
Dec 21, 2010 1.740 1.830 1.720 1.820 72,248 +0.10(+5.81%)
Dec 20, 2010 1.680 1.800 1.680 1.720 154,063 +0.01(+0.58%)
Dec 17, 2010 1.880 1.880 1.660 1.710 434,526 -0.16(-8.56%)
Dec 16, 2010 1.820 1.870 1.810 1.870 60,514 +0.05(+2.75%)
Dec 15, 2010 1.870 1.910 1.750 1.820 218,758 -0.06(-3.19%)
Dec 14, 2010 1.920 1.920 1.870 1.880 120,011 -0.02(-1.05%)
Dec 13, 2010 1.850 1.950 1.830 1.900 103,188 +0.07(+3.83%)
Dec 10, 2010 1.790 1.840 1.790 1.830 170,103 +0.05(+2.81%)
Dec 09, 2010 1.760 1.840 1.750 1.780 242,213 +0.02(+1.14%)
Dec 08, 2010 1.810 1.810 1.740 1.760 45,992 -0.03(-1.68%)
Dec 07, 2010 1.760 1.830 1.720 1.790 229,679 +0.06(+3.47%)
Dec 06, 2010 1.690 1.750 1.630 1.730 93,162 +0.03(+1.76%)
Dec 03, 2010 1.590 1.760 1.580 1.700 174,687 +0.10(+6.25%)
Dec 02, 2010 1.500 1.620 1.470 1.600 277,853 +0.10(+6.67%)
Dec 01, 2010 1.620 1.660 1.430 1.500 474,050 -0.08(-5.06%)
Nov 30, 2010 1.540 1.612 1.540 1.580 145,818 +0.02(+1.28%)
Nov 29, 2010 1.620 1.640 1.540 1.560 143,268 -0.08(-4.88%)
Nov 26, 2010 1.690 1.700 1.640 1.640 72,362 -0.07(-4.09%)
Nov 24, 2010 1.770 1.710 1.710 1.710 266,949 -0.03(-1.72%)
Nov 23, 2010 1.810 1.840 1.740 1.740 194,706 -0.10(-5.43%)
Nov 22, 2010 1.870 1.880 1.810 1.840 91,965 -0.04(-2.13%)
Nov 19, 2010 1.940 1.950 1.850 1.880 162,047 -0.06(-3.09%)
Nov 18, 2010 2.030 2.080 1.940 1.940 87,031 -0.06(-3.00%)
Nov 17, 2010 2.030 2.070 1.980 2.000 60,225 -0.03(-1.48%)
Nov 16, 2010 2.080 2.080 2.020 2.030 69,668 -0.08(-3.79%)
Nov 15, 2010 2.060 2.110 1.730 2.110 74,098 +0.07(+3.43%)
Nov 12, 2010 2.100 2.100 2.040 2.040 67,072 -0.09(-4.23%)
Nov 11, 2010 2.140 2.168 2.100 2.130 35,756 -0.05(-2.29%)
Nov 10, 2010 2.050 2.190 2.040 2.180 69,198 +0.15(+7.39%)
Nov 09, 2010 2.170 2.170 2.030 2.030 87,343 -0.14(-6.45%)
Nov 08, 2010 2.180 2.230 2.050 2.170 130,204 -0.02(-0.91%)
Nov 05, 2010 2.210 2.220 2.160 2.190 133,389 -0.01(-0.45%)
Nov 04, 2010 2.180 2.220 2.040 2.200 125,927 +0.06(+2.80%)
Nov 03, 2010 2.040 2.150 2.040 2.140 44,554 +0.02(+0.94%)
Nov 02, 2010 2.000 2.190 1.970 2.120 208,657 +0.17(+8.72%)
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.