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 (%)
May 24, 2011 2.120 2.150 2.050 2.090 200,147 -0.02(-0.95%)
May 23, 2011 2.110 2.180 2.080 2.110 136,770 -0.06(-2.76%)
May 20, 2011 2.260 2.340 2.170 2.170 104,438 -0.11(-4.82%)
May 19, 2011 2.290 2.330 2.270 2.280 81,410 +0.02(+0.88%)
May 18, 2011 2.280 2.280 2.230 2.260 83,432 -0.01(-0.44%)
May 17, 2011 2.280 2.300 2.250 2.270 111,882 -0.03(-1.30%)
May 16, 2011 2.440 2.480 2.300 2.300 132,083 -0.17(-6.88%)
May 13, 2011 2.460 2.490 2.370 2.470 79,554 +0.01(+0.41%)
May 12, 2011 2.420 2.499 2.361 2.460 94,392 +0.01(+0.41%)
May 11, 2011 2.570 2.570 2.440 2.450 102,953 -0.15(-5.77%)
May 10, 2011 2.460 2.630 2.420 2.600 158,513 +0.14(+5.69%)
May 09, 2011 2.410 2.460 2.400 2.460 102,873 +0.03(+1.23%)
May 06, 2011 2.430 2.450 2.400 2.430 108,866 +0.04(+1.67%)
May 05, 2011 2.440 2.460 2.340 2.390 114,860 -0.07(-2.85%)
May 04, 2011 2.520 2.555 2.460 2.460 145,823 -0.05(-1.99%)
May 03, 2011 2.540 2.600 2.500 2.510 165,214 -0.04(-1.57%)
May 02, 2011 2.560 2.690 2.540 2.550 135,492 -0.10(-3.77%)
Apr 29, 2011 2.690 2.690 2.640 2.650 106,269 -0.02(-0.75%)
Apr 28, 2011 2.650 2.670 2.640 2.670 189,418 +0.00(+0.00%)
Apr 27, 2011 2.690 2.700 2.650 2.670 39,831 -0.03(-1.11%)
Apr 26, 2011 2.620 2.730 2.620 2.700 196,896 +0.10(+3.65%)
Apr 25, 2011 2.720 2.850 2.510 2.605 261,053 -0.21(-7.30%)
Apr 21, 2011 2.960 2.960 2.780 2.810 176,545 -0.16(-5.39%)
Apr 20, 2011 2.960 3.020 2.660 2.970 284,430 +0.14(+4.95%)
Apr 19, 2011 2.750 2.840 2.750 2.830 257,233 +0.09(+3.28%)
Apr 18, 2011 2.690 2.840 2.650 2.740 268,193 -0.01(-0.36%)
Apr 15, 2011 2.990 2.990 2.710 2.750 502,057 -0.25(-8.33%)
Apr 14, 2011 3.120 3.130 2.990 3.000 724,414 -0.15(-4.76%)
Apr 13, 2011 3.230 3.250 3.150 3.150 284,030 -0.05(-1.56%)
Apr 12, 2011 3.230 3.390 3.140 3.200 481,888 -0.06(-1.84%)
Apr 11, 2011 3.230 3.280 3.180 3.260 216,017 +0.01(+0.31%)
Apr 08, 2011 3.200 3.270 3.100 3.250 140,272 +0.09(+2.85%)
Apr 07, 2011 3.220 3.240 3.090 3.160 321,924 -0.06(-1.86%)
Apr 06, 2011 3.250 3.290 3.150 3.220 310,417 -0.06(-1.83%)
Apr 05, 2011 3.060 3.350 3.050 3.280 794,110 +0.24(+7.89%)
Apr 04, 2011 2.880 3.130 2.820 3.040 234,736 +0.19(+6.67%)
Apr 01, 2011 2.860 2.880 2.830 2.850 175,244 +0.01(+0.35%)
Mar 31, 2011 2.790 2.850 2.740 2.840 170,840 +0.05(+1.79%)
Mar 30, 2011 2.720 2.820 2.700 2.790 129,225 +0.08(+2.95%)
Mar 29, 2011 2.660 2.710 2.640 2.710 93,915 +0.05(+1.88%)
Mar 28, 2011 2.640 2.700 2.640 2.660 149,133 +0.03(+1.14%)
Mar 25, 2011 2.580 2.680 2.550 2.630 144,210 +0.07(+2.73%)
Mar 24, 2011 2.590 2.590 2.530 2.560 56,662 -0.01(-0.39%)
Mar 23, 2011 2.530 2.630 2.510 2.570 98,988 +0.05(+1.98%)
Mar 22, 2011 2.500 2.560 2.480 2.520 112,850 +0.04(+1.61%)
Mar 21, 2011 2.400 2.490 2.350 2.480 169,034 +0.16(+6.90%)
Mar 18, 2011 2.510 2.620 2.320 2.320 680,531 -0.16(-6.45%)
Mar 17, 2011 2.490 2.570 2.440 2.480 135,368 +0.04(+1.64%)
Mar 16, 2011 2.440 2.480 2.390 2.440 140,018 -0.02(-0.81%)
Mar 15, 2011 2.380 2.520 2.350 2.460 117,456 -0.01(-0.40%)
Mar 14, 2011 2.460 2.510 2.380 2.470 128,256 -0.01(-0.40%)
Mar 11, 2011 2.450 2.500 2.440 2.480 90,894 +0.03(+1.22%)
Mar 10, 2011 2.540 2.540 2.380 2.450 187,818 -0.15(-5.77%)
Mar 09, 2011 2.490 2.630 2.490 2.600 135,107 +0.09(+3.59%)
Mar 08, 2011 2.340 2.540 2.310 2.510 79,684 +0.16(+6.81%)
Mar 07, 2011 2.430 2.440 2.340 2.350 132,311 -0.08(-3.29%)
Mar 04, 2011 2.460 2.460 2.410 2.430 80,599 -0.02(-0.82%)
Mar 03, 2011 2.440 2.530 2.430 2.450 190,841 +0.04(+1.66%)
Mar 02, 2011 2.390 2.440 2.350 2.410 72,422 +0.05(+2.12%)
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.