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 30, 2009 4.230 4.360 4.220 4.360 127,818 +0.16(+3.81%)
Sep 29, 2009 4.240 4.280 4.170 4.200 190,079 -0.03(-0.71%)
Sep 28, 2009 4.160 4.270 4.000 4.230 128,419 +0.11(+2.67%)
Sep 25, 2009 4.540 4.620 4.080 4.120 184,651 -0.43(-9.45%)
Sep 24, 2009 4.530 4.610 4.500 4.550 176,278 +0.07(+1.56%)
Sep 23, 2009 4.550 4.750 4.350 4.480 60,147 -0.03(-0.67%)
Sep 22, 2009 4.510 4.720 4.340 4.510 99,079 +0.06(+1.35%)
Sep 21, 2009 4.700 4.700 4.420 4.450 129,176 -0.33(-6.90%)
Sep 18, 2009 4.930 5.050 4.760 4.780 119,863 -0.11(-2.25%)
Sep 17, 2009 4.810 5.180 4.540 4.890 150,198 +0.08(+1.66%)
Sep 16, 2009 4.610 4.830 4.450 4.810 137,740 +0.19(+4.11%)
Sep 15, 2009 4.710 4.710 4.550 4.620 82,486 -0.09(-1.91%)
Sep 14, 2009 4.700 4.860 4.560 4.710 100,710 -0.07(-1.46%)
Sep 11, 2009 4.790 4.890 4.670 4.780 112,226 -0.01(-0.21%)
Sep 10, 2009 4.730 4.850 4.700 4.790 136,695 +0.05(+1.05%)
Sep 09, 2009 4.930 4.930 4.650 4.740 187,571 -0.11(-2.27%)
Sep 08, 2009 4.520 4.930 4.480 4.850 503,366 +0.41(+9.23%)
Sep 04, 2009 4.270 4.630 4.270 4.440 199,396 +0.17(+3.98%)
Sep 03, 2009 4.440 4.610 4.060 4.270 471,437 -0.04(-0.93%)
Sep 02, 2009 5.050 5.050 4.230 4.310 656,329 -0.67(-13.45%)
Sep 01, 2009 7.050 8.300 4.900 4.980 1,143,239 -2.71(-35.24%)
Aug 31, 2009 7.550 7.900 7.500 7.690 106,300 -0.02(-0.26%)
Aug 28, 2009 8.290 8.290 7.470 7.710 167,304 -0.49(-5.98%)
Aug 27, 2009 8.090 8.600 8.050 8.200 142,725 -0.05(-0.61%)
Aug 26, 2009 7.950 8.250 7.950 8.250 144,566 +0.24(+3.00%)
Aug 25, 2009 8.140 8.260 7.970 8.010 189,360 +0.01(+0.12%)
Aug 24, 2009 7.710 8.200 7.700 8.000 249,868 +0.30(+3.90%)
Aug 21, 2009 7.510 7.840 7.320 7.700 154,714 +0.38(+5.19%)
Aug 20, 2009 7.250 7.780 6.985 7.320 278,360 +0.08(+1.10%)
Aug 19, 2009 6.300 7.240 6.300 7.240 142,472 +0.88(+13.84%)
Aug 18, 2009 5.890 6.490 5.840 6.360 141,513 +0.54(+9.28%)
Aug 17, 2009 6.030 6.190 5.710 5.820 222,811 -0.37(-5.98%)
Aug 14, 2009 6.800 7.060 6.150 6.190 115,640 -0.63(-9.24%)
Aug 13, 2009 6.970 7.000 6.680 6.820 87,415 +0.03(+0.44%)
Aug 12, 2009 6.790 7.320 6.770 6.790 169,301 +0.00(+0.00%)
Aug 11, 2009 7.350 7.640 6.630 6.790 127,772 -0.73(-9.71%)
Aug 10, 2009 8.240 8.260 7.370 7.520 180,755 -0.79(-9.51%)
Aug 07, 2009 6.900 8.470 6.840 8.310 291,165 +1.61(+24.03%)
Aug 06, 2009 6.910 7.230 6.540 6.700 81,527 -0.14(-2.05%)
Aug 05, 2009 6.730 6.950 6.360 6.840 114,694 +0.09(+1.33%)
Aug 04, 2009 6.260 6.793 6.000 6.750 253,412 +0.44(+6.97%)
Aug 03, 2009 5.980 6.400 5.640 6.310 154,953 +0.45(+7.68%)
Jul 31, 2009 5.490 6.040 5.250 5.860 117,011 +0.34(+6.16%)
Jul 30, 2009 5.040 5.570 5.040 5.520 99,194 +0.57(+11.52%)
Jul 29, 2009 4.820 5.050 4.510 4.950 110,705 +0.07(+1.43%)
Jul 28, 2009 4.930 4.950 4.600 4.880 110,064 -0.07(-1.41%)
Jul 27, 2009 4.890 4.960 4.680 4.950 110,397 +0.27(+5.77%)
Jul 24, 2009 4.570 5.000 4.570 4.680 134,588 +0.12(+2.63%)
Jul 23, 2009 4.000 4.590 3.980 4.560 196,701 +0.56(+14.00%)
Jul 22, 2009 3.920 4.050 3.920 4.000 40,166 +0.07(+1.78%)
Jul 21, 2009 4.110 4.120 3.900 3.930 162,116 -0.13(-3.20%)
Jul 20, 2009 4.220 4.290 4.000 4.060 87,907 -0.11(-2.64%)
Jul 17, 2009 4.360 4.540 4.051 4.170 68,109 -0.18(-4.14%)
Jul 16, 2009 4.520 4.550 4.130 4.350 49,034 -0.11(-2.47%)
Jul 15, 2009 4.200 4.500 4.000 4.460 95,506 +0.35(+8.52%)
Jul 14, 2009 4.020 4.110 3.900 4.110 54,379 +0.09(+2.24%)
Jul 13, 2009 3.848 4.080 3.820 4.020 86,346 +0.01(+0.25%)
Jul 10, 2009 3.890 4.070 3.850 4.010 25,183 +0.09(+2.30%)
Jul 09, 2009 4.000 4.060 3.860 3.920 62,814 -0.03(-0.76%)
Jul 08, 2009 4.050 4.340 3.800 3.950 123,380 -0.05(-1.25%)
Jul 07, 2009 4.110 4.140 3.900 4.000 86,861 -0.02(-0.50%)
Jul 06, 2009 3.900 4.120 3.780 4.020 95,032 +0.08(+2.03%)
Jul 02, 2009 4.000 4.050 3.900 3.940 85,630 -0.13(-3.19%)
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.