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, 2015 12.82 12.89 12.56 12.76 667,795 -0.12(-0.89%)
Apr 29, 2015 12.95 13.02 12.74 12.88 432,854 -0.19(-1.42%)
Apr 28, 2015 13.08 13.14 12.70 13.06 635,691 -0.06(-0.50%)
Apr 27, 2015 12.79 13.80 12.70 13.12 1,365,995 +0.34(+2.62%)
Apr 24, 2015 12.92 13.17 12.30 12.79 897,465 -0.09(-0.70%)
Apr 23, 2015 12.92 13.04 12.67 12.88 610,809 -0.12(-0.92%)
Apr 22, 2015 13.00 13.15 12.84 13.00 652,820 -0.09(-0.69%)
Apr 21, 2015 12.84 13.24 12.64 13.09 1,039,736 +0.24(+1.87%)
Apr 20, 2015 13.07 13.49 12.83 12.85 1,444,837 -0.14(-1.08%)
Apr 17, 2015 13.59 13.86 12.98 12.99 1,995,580 -0.92(-6.61%)
Apr 16, 2015 13.35 13.92 13.23 13.91 2,275,765 +0.24(+1.76%)
Apr 15, 2015 13.70 13.75 12.79 13.67 4,316,298 +0.08(+0.59%)
Apr 14, 2015 12.63 14.05 12.59 13.59 12,224,457 +2.02(+17.46%)
Apr 13, 2015 11.00 11.74 10.50 11.57 17,371,640 +4.67(+67.68%)
Apr 10, 2015 6.910 6.930 6.820 6.900 141,200 +0.06(+0.88%)
Apr 09, 2015 7.020 7.050 6.810 6.840 245,294 -0.16(-2.29%)
Apr 08, 2015 6.900 7.000 6.860 7.000 126,814 +0.11(+1.60%)
Apr 07, 2015 6.990 7.000 6.870 6.890 254,980 -0.01(-0.14%)
Apr 06, 2015 6.980 7.080 6.900 6.900 223,699 -0.08(-1.15%)
Apr 02, 2015 6.700 6.980 6.980 6.980 415,300 +0.28(+4.18%)
Apr 01, 2015 6.630 6.720 6.540 6.700 236,883 +0.03(+0.45%)
Mar 31, 2015 6.620 6.830 6.600 6.670 232,551 +0.04(+0.60%)
Mar 30, 2015 6.600 6.710 6.550 6.630 223,411 +0.11(+1.69%)
Mar 27, 2015 6.250 6.560 6.250 6.520 821,721 +0.34(+5.50%)
Mar 26, 2015 6.300 6.340 6.170 6.180 190,251 -0.15(-2.37%)
Mar 25, 2015 6.400 6.470 6.300 6.330 132,321 -0.11(-1.71%)
Mar 24, 2015 6.340 6.450 6.290 6.440 116,619 +0.09(+1.42%)
Mar 23, 2015 6.260 6.450 6.260 6.350 154,325 +0.07(+1.11%)
Mar 20, 2015 6.060 6.310 6.060 6.280 248,841 +0.26(+4.32%)
Mar 19, 2015 6.050 6.140 5.980 6.020 76,931 -0.09(-1.47%)
Mar 18, 2015 6.000 6.120 5.900 6.110 133,063 +0.09(+1.50%)
Mar 17, 2015 5.910 6.050 5.832 6.020 219,992 +0.07(+1.18%)
Mar 16, 2015 6.010 6.040 5.890 5.950 114,019 -0.05(-0.83%)
Mar 13, 2015 6.040 6.040 5.830 6.000 109,114 -0.03(-0.50%)
Mar 12, 2015 6.000 6.070 5.960 6.030 129,580 +0.10(+1.69%)
Mar 11, 2015 5.870 5.970 5.810 5.930 113,365 +0.06(+1.02%)
Mar 10, 2015 5.940 5.990 5.870 5.870 215,838 -0.13(-2.17%)
Mar 09, 2015 6.080 6.110 5.960 6.000 170,905 -0.06(-0.99%)
Mar 06, 2015 5.900 6.130 5.850 6.060 360,712 +0.10(+1.68%)
Mar 05, 2015 6.020 6.070 5.910 5.960 143,353 -0.08(-1.32%)
Mar 04, 2015 6.020 6.050 5.910 6.040 130,244 +0.02(+0.33%)
Mar 03, 2015 6.150 6.180 6.010 6.020 145,580 -0.14(-2.27%)
Mar 02, 2015 6.010 6.195 6.010 6.160 295,714 +0.13(+2.16%)
Feb 27, 2015 6.160 6.170 6.010 6.030 393,528 -0.12(-1.95%)
Feb 26, 2015 6.230 6.250 6.060 6.150 331,444 -0.05(-0.81%)
Feb 25, 2015 6.430 6.430 6.170 6.200 151,681 -0.20(-3.13%)
Feb 24, 2015 6.360 6.460 6.300 6.400 181,242 +0.10(+1.59%)
Feb 23, 2015 6.560 6.560 6.175 6.300 283,715 -0.20(-3.08%)
Feb 20, 2015 6.970 6.970 6.150 6.500 695,129 -0.52(-7.41%)
Feb 19, 2015 6.780 7.060 6.760 7.020 350,414 +0.25(+3.69%)
Feb 18, 2015 6.740 6.860 6.700 6.770 98,092 +0.04(+0.59%)
Feb 17, 2015 6.700 6.820 6.630 6.730 96,524 +0.07(+1.05%)
Feb 13, 2015 6.460 6.660 6.660 6.660 161,800 +0.22(+3.42%)
Feb 12, 2015 6.390 6.540 6.350 6.440 135,781 +0.09(+1.42%)
Feb 11, 2015 6.300 6.414 6.260 6.350 87,336 +0.01(+0.16%)
Feb 10, 2015 6.310 6.450 6.210 6.340 130,158 +0.07(+1.12%)
Feb 09, 2015 6.280 6.400 6.240 6.270 77,597 -0.02(-0.32%)
Feb 06, 2015 6.290 6.380 6.200 6.290 80,174 +0.00(+0.00%)
Feb 05, 2015 6.100 6.330 6.070 6.290 121,800 +0.22(+3.62%)
Feb 04, 2015 6.140 6.220 6.050 6.070 107,960 -0.13(-2.10%)
Feb 03, 2015 6.060 6.260 6.060 6.200 142,841 +0.20(+3.33%)
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.