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, 2012 2.550 2.620 2.480 2.530 111,680 +0.01(+0.40%)
Jan 30, 2012 2.480 2.540 2.470 2.520 115,349 +0.00(+0.00%)
Jan 27, 2012 2.470 2.533 2.470 2.520 58,609 +0.03(+1.20%)
Jan 26, 2012 2.610 2.620 2.460 2.490 140,203 -0.11(-4.23%)
Jan 25, 2012 2.650 2.730 2.580 2.600 131,443 -0.04(-1.52%)
Jan 24, 2012 2.490 2.690 2.490 2.640 170,076 +0.12(+4.76%)
Jan 23, 2012 2.490 2.550 2.290 2.520 40,752 +0.02(+0.80%)
Jan 20, 2012 2.540 2.600 2.340 2.500 163,650 -0.05(-1.96%)
Jan 19, 2012 2.660 2.700 2.550 2.550 120,503 -0.10(-3.77%)
Jan 18, 2012 2.660 2.705 2.550 2.650 192,951 -0.03(-1.12%)
Jan 17, 2012 2.420 2.750 2.400 2.680 232,019 +0.29(+12.13%)
Jan 13, 2012 2.360 2.400 2.330 2.390 53,958 -0.01(-0.42%)
Jan 12, 2012 2.350 2.410 2.340 2.400 197,872 +0.10(+4.35%)
Jan 11, 2012 2.150 2.450 2.131 2.300 161,830 +0.14(+6.48%)
Jan 10, 2012 2.170 2.200 2.110 2.160 165,493 +0.02(+0.93%)
Jan 09, 2012 2.150 2.190 2.110 2.140 84,685 -0.01(-0.47%)
Jan 06, 2012 2.080 2.180 2.040 2.150 73,009 +0.06(+2.87%)
Jan 05, 2012 2.040 2.090 2.000 2.090 70,870 +0.04(+1.95%)
Jan 04, 2012 2.040 2.080 1.950 2.050 84,034 +0.01(+0.49%)
Dec 30, 2011 2.060 2.051 2.000 2.040 99,243 -0.02(-0.97%)
Dec 29, 2011 1.970 2.060 1.970 2.060 116,482 +0.11(+5.64%)
Dec 28, 2011 1.990 1.990 1.890 1.950 108,546 -0.05(-2.50%)
Dec 27, 2011 2.020 2.050 1.990 2.000 53,790 -0.04(-1.96%)
Dec 23, 2011 2.010 2.060 1.990 2.040 118,148 -0.01(-0.49%)
Dec 21, 2011 1.930 2.080 1.910 2.050 190,042 +0.12(+6.22%)
Dec 20, 2011 1.830 1.940 1.815 1.930 194,993 +0.16(+9.04%)
Dec 19, 2011 1.800 1.870 1.760 1.770 67,848 -0.01(-0.56%)
Dec 16, 2011 1.750 1.800 1.750 1.780 182,192 +0.06(+3.49%)
Dec 15, 2011 1.810 1.860 1.700 1.720 106,144 -0.06(-3.37%)
Dec 14, 2011 1.800 1.880 1.770 1.780 182,425 -0.04(-2.20%)
Dec 13, 2011 1.970 1.980 1.800 1.820 84,770 -0.12(-6.19%)
Dec 12, 2011 1.910 1.980 1.860 1.940 64,560 +0.02(+1.04%)
Dec 09, 2011 1.850 1.940 1.810 1.920 187,831 +0.08(+4.35%)
Dec 08, 2011 1.910 1.938 1.840 1.840 207,752 -0.05(-2.65%)
Dec 07, 2011 1.850 1.961 1.760 1.890 350,764 +0.02(+1.07%)
Dec 06, 2011 1.850 1.891 1.800 1.870 130,303 +0.04(+2.19%)
Dec 05, 2011 1.830 1.920 1.770 1.830 319,635 +0.13(+7.65%)
Dec 02, 2011 1.560 1.700 1.520 1.700 251,076 +0.15(+9.68%)
Dec 01, 2011 1.530 1.560 1.430 1.550 202,446 +0.00(+0.00%)
Nov 30, 2011 1.500 1.550 1.420 1.550 338,750 +0.13(+9.15%)
Nov 29, 2011 1.400 1.510 1.370 1.420 369,837 +0.02(+1.43%)
Nov 28, 2011 1.380 1.440 1.370 1.400 131,911 +0.09(+6.87%)
Nov 25, 2011 1.350 1.420 1.310 1.310 54,897 -0.04(-2.96%)
Nov 23, 2011 1.440 1.460 1.350 1.350 90,825 -0.10(-6.90%)
Nov 22, 2011 1.460 1.510 1.450 1.450 96,733 -0.01(-0.68%)
Nov 21, 2011 1.440 1.500 1.440 1.460 83,949 -0.03(-2.01%)
Nov 18, 2011 1.470 1.500 1.430 1.490 115,224 +0.03(+2.05%)
Nov 17, 2011 1.450 1.500 1.450 1.460 93,596 +0.02(+1.39%)
Nov 16, 2011 1.480 1.500 1.440 1.440 87,281 -0.06(-4.00%)
Nov 15, 2011 1.470 1.500 1.450 1.500 93,266 +0.03(+2.04%)
Nov 14, 2011 1.510 1.510 1.450 1.470 99,694 -0.01(-0.68%)
Nov 11, 2011 1.430 1.490 1.400 1.480 91,671 +0.08(+5.71%)
Nov 10, 2011 1.440 1.440 1.360 1.400 75,730 +0.01(+0.72%)
Nov 09, 2011 1.420 1.450 1.390 1.390 134,433 -0.09(-6.08%)
Nov 08, 2011 1.460 1.490 1.400 1.480 119,462 +0.04(+2.78%)
Nov 07, 2011 1.460 1.500 1.360 1.440 123,202 -0.03(-2.04%)
Nov 04, 2011 1.470 1.500 1.400 1.470 129,878 -0.03(-2.00%)
Nov 03, 2011 1.560 1.560 1.480 1.500 183,085 -0.04(-2.60%)
Nov 02, 2011 1.540 1.540 1.480 1.540 85,914 +0.05(+3.36%)
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.