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 (%)
Apr 30, 2013 6.110 6.250 6.081 6.190 0 +0.04(+0.65%)
Apr 29, 2013 6.100 6.249 6.050 6.150 658,166 +0.09(+1.49%)
Apr 26, 2013 5.710 6.100 5.720 6.060 1,110,742 +0.34(+5.94%)
Apr 25, 2013 5.870 5.930 5.570 5.720 475,691 -0.11(-1.89%)
Apr 24, 2013 5.420 5.865 5.390 5.830 325,439 +0.43(+7.96%)
Apr 23, 2013 5.350 5.450 5.270 5.400 159,912 +0.13(+2.47%)
Apr 22, 2013 5.280 5.380 5.000 5.270 267,958 +0.01(+0.19%)
Apr 19, 2013 5.090 5.280 5.040 5.260 152,480 +0.18(+3.54%)
Apr 18, 2013 5.270 5.350 5.050 5.080 226,552 -0.19(-3.61%)
Apr 17, 2013 5.220 5.330 5.010 5.270 453,678 -0.05(-0.94%)
Apr 16, 2013 5.440 5.509 5.210 5.320 667,426 -0.03(-0.56%)
Apr 15, 2013 5.640 5.640 5.030 5.350 484,651 -0.36(-6.30%)
Apr 12, 2013 5.720 5.730 5.610 5.710 115,298 -0.04(-0.70%)
Apr 11, 2013 5.730 5.790 5.660 5.750 182,938 +0.02(+0.35%)
Apr 10, 2013 5.690 5.740 5.590 5.730 188,768 +0.09(+1.60%)
Apr 09, 2013 5.620 5.710 5.610 5.640 236,658 +0.02(+0.36%)
Apr 08, 2013 5.530 5.638 5.510 5.620 202,209 +0.15(+2.74%)
Apr 05, 2013 5.180 5.480 5.130 5.470 327,046 +0.16(+3.01%)
Apr 04, 2013 5.430 5.460 5.190 5.310 381,931 -0.09(-1.67%)
Apr 03, 2013 5.690 5.700 5.360 5.400 330,172 -0.29(-5.10%)
Apr 02, 2013 5.760 5.790 5.620 5.690 474,384 +0.00(+0.00%)
Apr 01, 2013 5.820 5.970 5.650 5.690 530,770 -0.17(-2.90%)
Mar 28, 2013 5.920 5.920 5.780 5.860 315,520 -0.03(-0.51%)
Mar 27, 2013 5.930 6.040 5.830 5.890 242,741 -0.13(-2.16%)
Mar 26, 2013 5.950 6.020 5.860 6.020 237,142 +0.10(+1.69%)
Mar 25, 2013 6.050 6.090 5.805 5.920 313,487 -0.09(-1.50%)
Mar 22, 2013 6.020 6.040 5.946 6.010 182,572 +0.02(+0.33%)
Mar 21, 2013 6.000 6.080 5.950 5.990 405,252 -0.09(-1.48%)
Mar 20, 2013 5.950 6.140 5.910 6.080 246,557 +0.20(+3.40%)
Mar 19, 2013 5.970 6.030 5.830 5.880 313,183 -0.04(-0.68%)
Mar 18, 2013 5.870 6.040 5.860 5.920 212,702 -0.08(-1.33%)
Mar 15, 2013 6.100 6.230 5.980 6.000 453,417 -0.09(-1.48%)
Mar 14, 2013 6.050 6.130 6.000 6.090 192,584 +0.08(+1.33%)
Mar 13, 2013 5.820 6.040 5.750 6.010 242,520 +0.18(+3.09%)
Mar 12, 2013 6.050 6.050 5.780 5.830 340,828 -0.23(-3.80%)
Mar 11, 2013 6.090 6.160 6.000 6.060 193,483 -0.03(-0.49%)
Mar 08, 2013 6.220 6.220 5.970 6.090 404,413 -0.07(-1.14%)
Mar 07, 2013 6.190 6.190 6.050 6.160 383,578 -0.01(-0.16%)
Mar 06, 2013 6.280 6.280 6.010 6.170 377,491 -0.10(-1.59%)
Mar 05, 2013 6.170 6.290 6.070 6.270 433,463 +0.13(+2.12%)
Mar 04, 2013 6.000 6.230 5.920 6.140 499,596 +0.10(+1.66%)
Mar 01, 2013 5.960 6.100 5.821 6.040 362,275 -0.01(-0.17%)
Feb 28, 2013 6.000 6.120 5.960 6.050 457,400 +0.04(+0.67%)
Feb 27, 2013 5.870 6.100 5.820 6.010 683,010 +0.14(+2.39%)
Feb 26, 2013 5.700 5.890 5.437 5.870 724,841 -0.06(-1.01%)
Feb 22, 2013 5.690 6.030 5.130 5.930 1,207,831 +0.35(+6.27%)
Feb 21, 2013 6.000 6.000 5.420 5.580 663,324 -0.42(-7.00%)
Feb 20, 2013 6.040 6.115 5.980 6.000 443,282 -0.05(-0.83%)
Feb 19, 2013 6.060 6.115 6.000 6.050 195,159 -0.01(-0.17%)
Feb 15, 2013 6.050 6.120 5.900 6.060 296,439 +0.05(+0.83%)
Feb 14, 2013 5.980 6.070 5.950 6.010 198,294 +0.01(+0.17%)
Feb 13, 2013 6.030 6.090 5.930 6.000 279,458 +0.01(+0.17%)
Feb 12, 2013 5.820 6.050 5.820 5.990 308,711 +0.17(+2.92%)
Feb 11, 2013 5.790 5.850 5.760 5.820 166,164 -0.02(-0.34%)
Feb 08, 2013 5.800 5.900 5.770 5.840 216,077 +0.04(+0.69%)
Feb 07, 2013 5.940 5.950 5.672 5.800 371,483 -0.16(-2.68%)
Feb 06, 2013 6.020 6.110 5.900 5.960 387,061 -0.07(-1.16%)
Feb 04, 2013 6.210 6.249 5.986 6.030 246,702 -0.25(-4.06%)
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.