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, 2013 6.290 6.300 6.123 6.260 305,576 +0.00(+0.00%)
Jan 30, 2013 6.400 6.450 6.180 6.260 388,539 -0.14(-2.19%)
Jan 29, 2013 6.390 6.500 6.280 6.400 459,338 +0.03(+0.47%)
Jan 28, 2013 6.350 6.496 6.298 6.370 611,065 +0.07(+1.11%)
Jan 25, 2013 6.300 6.320 6.160 6.300 411,749 +0.06(+0.96%)
Jan 24, 2013 6.170 6.550 6.110 6.240 650,682 +0.14(+2.30%)
Jan 23, 2013 6.000 6.120 5.930 6.100 318,796 +0.11(+1.84%)
Jan 22, 2013 5.930 6.090 5.910 5.990 164,872 +0.08(+1.35%)
Jan 18, 2013 5.810 6.000 5.710 5.910 270,102 +0.11(+1.90%)
Jan 17, 2013 5.770 5.850 5.730 5.800 153,263 +0.06(+1.05%)
Jan 16, 2013 5.770 5.790 5.650 5.740 119,516 -0.05(-0.86%)
Jan 15, 2013 5.650 5.870 5.650 5.790 188,040 +0.11(+1.94%)
Jan 14, 2013 5.840 5.880 5.650 5.680 133,816 -0.20(-3.40%)
Jan 11, 2013 5.860 5.950 5.740 5.880 117,727 +0.03(+0.51%)
Jan 10, 2013 5.930 6.050 5.770 5.850 288,139 -0.05(-0.85%)
Jan 09, 2013 6.010 6.030 5.832 5.900 194,649 -0.02(-0.34%)
Jan 08, 2013 5.700 5.920 5.680 5.920 230,621 +0.19(+3.32%)
Jan 07, 2013 5.950 5.950 5.600 5.730 409,923 -0.24(-4.02%)
Jan 04, 2013 6.000 6.130 5.860 5.970 234,945 +0.04(+0.67%)
Jan 03, 2013 5.750 6.220 5.680 5.930 544,560 +0.14(+2.42%)
Jan 02, 2013 5.880 5.930 5.570 5.790 610,609 +0.22(+3.95%)
Dec 31, 2012 5.410 5.660 5.360 5.570 225,533 +0.16(+2.96%)
Dec 28, 2012 5.280 5.538 5.210 5.410 165,114 +0.11(+2.08%)
Dec 27, 2012 5.400 5.418 5.121 5.300 278,732 -0.13(-2.39%)
Dec 26, 2012 5.550 5.600 5.420 5.430 184,791 -0.11(-1.99%)
Dec 24, 2012 5.600 5.630 5.460 5.540 74,740 -0.07(-1.25%)
Dec 21, 2012 5.290 5.620 5.270 5.610 581,090 +0.18(+3.31%)
Dec 20, 2012 5.430 5.500 5.360 5.430 291,076 +0.01(+0.23%)
Dec 19, 2012 5.380 5.550 5.350 5.418 392,842 +0.07(+1.27%)
Dec 18, 2012 5.120 5.460 5.120 5.350 706,418 +0.25(+4.90%)
Dec 17, 2012 5.160 5.230 5.090 5.100 349,433 +0.00(+0.00%)
Dec 14, 2012 5.120 5.190 5.060 5.100 126,806 -0.06(-1.16%)
Dec 13, 2012 5.160 5.310 5.120 5.160 249,469 -0.01(-0.19%)
Dec 12, 2012 5.250 5.290 5.140 5.170 254,998 -0.07(-1.34%)
Dec 11, 2012 5.310 5.360 5.150 5.240 130,130 -0.01(-0.19%)
Dec 10, 2012 5.200 5.340 5.185 5.250 204,317 +0.07(+1.35%)
Dec 07, 2012 5.350 5.350 5.150 5.180 141,253 -0.10(-1.89%)
Dec 06, 2012 5.060 5.410 5.060 5.280 489,507 +0.20(+3.94%)
Dec 05, 2012 5.260 5.269 5.060 5.080 154,829 -0.16(-3.05%)
Dec 04, 2012 5.320 5.350 5.110 5.240 240,240 +0.04(+0.77%)
Nov 30, 2012 5.390 5.390 5.050 5.200 321,091 -0.22(-4.06%)
Nov 29, 2012 5.200 5.420 5.200 5.420 243,517 +0.28(+5.45%)
Nov 28, 2012 5.050 5.150 4.890 5.140 246,593 +0.04(+0.78%)
Nov 27, 2012 5.210 5.230 5.020 5.100 231,083 -0.10(-1.92%)
Nov 26, 2012 5.240 5.360 5.065 5.200 255,040 -0.05(-0.95%)
Nov 23, 2012 5.120 5.250 5.090 5.250 119,465 +0.18(+3.55%)
Nov 21, 2012 4.940 5.080 4.890 5.070 210,223 +0.18(+3.68%)
Nov 20, 2012 4.900 5.000 4.790 4.890 368,610 +0.03(+0.62%)
Nov 19, 2012 4.660 4.960 4.630 4.860 431,844 +0.28(+6.11%)
Nov 16, 2012 4.470 4.600 4.350 4.580 458,650 +0.11(+2.46%)
Nov 15, 2012 4.650 4.710 4.300 4.470 765,636 -0.19(-4.08%)
Nov 14, 2012 5.070 5.070 4.625 4.660 329,493 -0.37(-7.36%)
Nov 13, 2012 5.100 5.190 4.900 5.030 221,231 -0.14(-2.71%)
Nov 12, 2012 5.310 5.430 5.110 5.170 231,833 -0.14(-2.64%)
Nov 09, 2012 5.240 5.390 5.120 5.310 355,777 +0.02(+0.38%)
Nov 08, 2012 5.480 5.570 5.200 5.290 312,099 -0.21(-3.82%)
Nov 07, 2012 5.450 5.740 5.300 5.500 408,583 -0.04(-0.72%)
Nov 06, 2012 5.830 5.950 5.510 5.540 249,410 -0.20(-3.48%)
Nov 05, 2012 5.570 5.800 5.510 5.740 396,333 +0.19(+3.42%)
Nov 02, 2012 5.850 5.870 5.530 5.550 508,470 -0.30(-5.13%)
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.