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 27, 2013 5.930 5.990 5.880 5.890 0 -0.09(-1.51%)
Sep 26, 2013 5.950 6.010 5.880 5.980 118,153 +0.07(+1.18%)
Sep 25, 2013 6.080 6.100 5.900 5.910 254,174 -0.17(-2.80%)
Sep 24, 2013 5.980 6.160 5.900 6.080 345,775 +0.13(+2.18%)
Sep 23, 2013 6.000 6.010 5.860 5.950 324,761 -0.07(-1.16%)
Sep 20, 2013 6.160 6.160 5.980 6.020 0 -0.12(-1.95%)
Sep 19, 2013 6.170 6.200 5.890 6.140 596,773 -0.02(-0.32%)
Sep 18, 2013 5.800 6.180 5.660 6.160 0 +0.37(+6.39%)
Sep 17, 2013 5.630 5.800 5.610 5.790 0 +0.16(+2.84%)
Sep 16, 2013 5.820 5.880 5.620 5.630 0 -0.07(-1.23%)
Sep 13, 2013 5.780 5.800 5.700 5.700 0 -0.04(-0.70%)
Sep 12, 2013 5.660 5.760 5.570 5.740 0 +0.08(+1.41%)
Sep 11, 2013 5.770 5.805 5.630 5.660 0 -0.13(-2.25%)
Sep 10, 2013 5.860 5.930 5.780 5.790 263,805 -0.04(-0.69%)
Sep 09, 2013 5.560 5.830 5.560 5.830 0 +0.27(+4.86%)
Sep 06, 2013 5.650 5.660 5.450 5.560 0 -0.02(-0.36%)
Sep 05, 2013 5.610 5.660 5.370 5.580 0 -0.03(-0.53%)
Sep 04, 2013 5.710 5.810 5.590 5.610 0 -0.08(-1.41%)
Sep 03, 2013 5.780 5.830 5.580 5.690 0 +0.01(+0.18%)
Aug 30, 2013 5.830 5.830 5.620 5.680 0 -0.16(-2.74%)
Aug 29, 2013 5.780 5.950 5.780 5.840 117,507 +0.04(+0.69%)
Aug 28, 2013 5.750 5.890 5.660 5.800 0 +0.05(+0.87%)
Aug 27, 2013 5.880 5.930 5.750 5.750 350,203 -0.23(-3.85%)
Aug 26, 2013 5.920 6.100 5.910 5.980 0 +0.07(+1.18%)
Aug 23, 2013 5.960 5.980 5.820 5.910 0 -0.05(-0.84%)
Aug 22, 2013 5.820 5.980 5.780 5.960 386,941 +0.19(+3.29%)
Aug 21, 2013 5.630 5.877 5.630 5.770 0 +0.12(+2.12%)
Aug 20, 2013 5.440 5.720 5.440 5.650 366,546 +0.25(+4.63%)
Aug 19, 2013 5.540 5.660 5.380 5.400 369,760 -0.17(-2.96%)
Aug 16, 2013 5.420 5.737 5.410 5.565 0 +0.12(+2.11%)
Aug 15, 2013 5.270 5.490 5.150 5.450 772,190 +0.06(+1.11%)
Aug 14, 2013 5.600 5.650 5.370 5.390 445,711 -0.19(-3.41%)
Aug 13, 2013 5.800 5.800 5.570 5.580 292,394 -0.22(-3.79%)
Aug 12, 2013 5.730 5.810 5.670 5.800 229,225 -0.01(-0.17%)
Aug 09, 2013 5.890 5.900 5.740 5.810 293,635 -0.11(-1.86%)
Aug 08, 2013 5.890 5.970 5.820 5.920 318,332 +0.09(+1.54%)
Aug 07, 2013 5.900 5.970 5.750 5.830 266,367 -0.14(-2.35%)
Aug 06, 2013 5.990 6.010 5.930 5.970 337,905 -0.05(-0.83%)
Aug 05, 2013 5.990 6.070 5.910 6.020 848,821 +0.03(+0.50%)
Aug 02, 2013 6.000 6.020 5.909 5.990 627,000 -0.01(-0.17%)
Aug 01, 2013 6.000 6.040 5.910 6.000 526,339 +0.10(+1.69%)
Jul 31, 2013 5.960 6.050 5.795 5.900 0 -0.04(-0.67%)
Jul 30, 2013 6.120 6.120 5.905 5.940 0 -0.11(-1.82%)
Jul 29, 2013 6.160 6.234 5.930 6.050 0 -0.09(-1.47%)
Jul 26, 2013 6.400 6.940 6.110 6.140 0 -0.16(-2.54%)
Jul 25, 2013 6.240 6.300 6.100 6.300 628,052 +0.02(+0.32%)
Jul 24, 2013 6.550 6.650 6.240 6.280 0 -0.23(-3.53%)
Jul 23, 2013 6.580 6.580 6.460 6.510 0 -0.04(-0.61%)
Jul 22, 2013 6.560 6.610 6.420 6.550 0 -0.06(-0.91%)
Jul 19, 2013 6.710 6.790 6.520 6.610 0 -0.11(-1.64%)
Jul 18, 2013 6.630 6.870 6.489 6.720 0 +0.13(+1.97%)
Jul 17, 2013 6.470 6.670 6.280 6.590 305,652 +0.17(+2.65%)
Jul 16, 2013 6.580 6.610 6.380 6.420 0 -0.17(-2.58%)
Jul 15, 2013 6.630 6.730 6.520 6.590 0 -0.03(-0.45%)
Jul 12, 2013 6.720 6.810 6.510 6.620 0 -0.10(-1.49%)
Jul 11, 2013 6.250 6.730 6.150 6.720 0 +0.58(+9.45%)
Jul 10, 2013 6.130 6.220 6.080 6.140 0 +0.01(+0.16%)
Jul 09, 2013 5.960 6.130 5.880 6.130 0 +0.24(+4.07%)
Jul 08, 2013 6.010 6.090 5.820 5.890 444,111 -0.11(-1.83%)
Jul 05, 2013 6.250 6.250 5.940 6.000 0 -0.17(-2.76%)
Jul 03, 2013 6.080 6.220 5.960 6.170 0 +0.06(+0.98%)
Jul 02, 2013 6.090 6.200 6.070 6.110 0 +0.00(+0.00%)
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.