Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Builders Firstsource (NY: BLDR )

187.66 +2.40 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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, 2022 66.07 68.04 67.99 2,595,892 +1.63(+2.46%)
Jan 28, 2022 64.43 66.40 63.20 66.36 2,274,793 +2.17(+3.38%)
Jan 27, 2022 66.98 67.43 64.14 64.19 2,923,861 -1.61(-2.45%)
Jan 26, 2022 69.21 70.36 65.50 65.80 3,039,568 -1.95(-2.88%)
Jan 25, 2022 67.92 69.28 67.11 67.75 2,257,072 -2.05(-2.94%)
Jan 24, 2022 64.97 70.16 63.90 69.80 3,403,131 +2.80(+4.18%)
Jan 21, 2022 69.00 70.31 66.87 67.00 3,731,032 -2.74(-3.93%)
Jan 20, 2022 73.77 74.17 69.53 69.74 3,142,744 -2.89(-3.98%)
Jan 19, 2022 76.19 76.89 72.55 72.63 3,121,341 -3.32(-4.37%)
Jan 18, 2022 77.23 77.74 75.56 75.95 2,462,958 -2.73(-3.47%)
Jan 14, 2022 78.68 0 -1.90(-2.36%)
Jan 13, 2022 81.60 83.36 80.21 80.58 1,933,682 -0.60(-0.74%)
Jan 12, 2022 81.50 82.97 80.50 81.18 2,119,652 +0.69(+0.86%)
Jan 11, 2022 79.41 80.56 77.43 80.49 2,915,250 +1.48(+1.87%)
Jan 10, 2022 77.45 79.07 76.06 79.01 2,861,474 +0.38(+0.48%)
Jan 07, 2022 82.50 82.93 77.69 78.63 3,729,200 -3.83(-4.64%)
Jan 06, 2022 83.09 83.09 80.52 82.46 4,030,694 +0.06(+0.07%)
Jan 05, 2022 86.18 86.45 82.04 82.40 3,458,696 -3.02(-3.54%)
Jan 04, 2022 84.36 85.55 83.80 85.42 2,342,951 +1.93(+2.31%)
Jan 03, 2022 86.20 86.48 82.69 83.49 2,984,671 -2.22(-2.59%)
Dec 31, 2021 84.29 86.20 84.20 85.71 1,449,939 +1.66(+1.98%)
Dec 30, 2021 85.05 85.77 83.81 84.05 1,573,742 -1.00(-1.18%)
Dec 29, 2021 84.46 85.30 83.72 85.05 2,341,425 +0.59(+0.70%)
Dec 28, 2021 84.00 85.08 83.96 84.46 1,885,259 +0.15(+0.18%)
Dec 27, 2021 82.73 84.43 82.50 84.31 2,562,574 +2.16(+2.63%)
Dec 23, 2021 81.20 82.90 80.89 82.15 2,384,716 +1.09(+1.34%)
Dec 22, 2021 78.69 81.43 78.51 81.06 2,501,750 +2.37(+3.01%)
Dec 21, 2021 76.03 78.69 76.03 78.69 2,773,951 +3.56(+4.74%)
Dec 20, 2021 75.49 75.61 72.60 75.13 3,020,788 -1.70(-2.21%)
Dec 17, 2021 76.17 77.62 75.68 76.83 8,305,990 -0.42(-0.54%)
Dec 16, 2021 79.00 79.15 76.88 77.25 2,466,550 -1.01(-1.29%)
Dec 15, 2021 76.94 78.36 75.82 78.26 2,836,980 +1.62(+2.11%)
Dec 14, 2021 76.17 77.63 75.52 76.64 2,879,977 -0.80(-1.03%)
Dec 13, 2021 80.13 80.22 77.09 77.44 3,202,970 -2.13(-2.68%)
Dec 10, 2021 78.13 79.68 77.93 79.57 3,218,059 +1.82(+2.34%)
Dec 09, 2021 76.51 79.00 75.85 77.75 2,943,051 +1.27(+1.66%)
Dec 08, 2021 78.42 79.02 75.94 76.48 3,587,205 +0.48(+0.63%)
Dec 07, 2021 77.04 80.95 75.76 76.00 5,495,230 +2.62(+3.57%)
Dec 06, 2021 72.20 74.47 71.74 73.38 2,856,485 +2.27(+3.19%)
Dec 03, 2021 73.78 74.41 70.49 71.11 3,087,838 -2.21(-3.01%)
Dec 02, 2021 70.18 74.20 70.18 73.32 2,630,891 +3.10(+4.41%)
Dec 01, 2021 71.55 73.03 70.14 70.22 2,536,006 +0.78(+1.12%)
Nov 30, 2021 71.25 71.50 68.77 69.44 2,764,168 -2.41(-3.35%)
Nov 29, 2021 72.96 73.33 71.43 71.85 2,435,064 +0.42(+0.59%)
Nov 26, 2021 71.68 72.77 70.93 71.43 2,197,409 -2.28(-3.09%)
Nov 24, 2021 73.00 74.15 72.82 73.71 1,932,841 +0.36(+0.49%)
Nov 23, 2021 71.02 73.37 70.68 73.35 2,213,393 +1.55(+2.16%)
Nov 22, 2021 71.39 73.36 70.97 71.80 2,560,688 +1.56(+2.22%)
Nov 19, 2021 70.60 72.07 70.16 70.24 2,699,344 -0.95(-1.33%)
Nov 18, 2021 72.08 71.32 69.61 71.19 3,206,170 +1.94(+2.80%)
Nov 17, 2021 68.64 69.59 67.92 69.25 1,733,439 +0.25(+0.36%)
Nov 16, 2021 67.53 69.38 67.17 69.00 3,123,444 +2.00(+2.99%)
Nov 15, 2021 68.90 68.90 66.68 67.00 2,019,294 -1.00(-1.47%)
Nov 12, 2021 68.00 68.36 67.43 68.00 1,416,194 +0.54(+0.80%)
Nov 11, 2021 67.02 68.39 66.90 67.46 1,221,457 +0.54(+0.81%)
Nov 10, 2021 67.01 66.92 1,784,155 -0.76(-1.12%)
Nov 09, 2021 67.61 68.45 67.01 67.68 2,177,340 +0.84(+1.26%)
Nov 08, 2021 68.46 68.91 66.53 66.84 2,281,627 -0.40(-0.59%)
Nov 05, 2021 67.96 68.92 66.68 67.24 3,217,492 +1.84(+2.81%)
Nov 04, 2021 66.97 68.00 64.59 65.40 5,254,063 +5.14(+8.53%)
Nov 03, 2021 58.00 60.46 57.75 60.26 3,574,336 +2.06(+3.54%)
Nov 02, 2021 58.47 58.71 57.05 58.20 1,698,264 -0.34(-0.58%)
Nov 01, 2021 58.56 59.28 57.55 58.54 1,639,415 +0.27(+0.46%)
Oct 29, 2021 58.08 58.48 57.78 58.27 1,462,209 +0.03(+0.05%)
Oct 28, 2021 57.33 58.47 57.12 58.24 1,579,569 +1.20(+2.10%)
Oct 27, 2021 59.31 59.59 56.64 57.04 1,861,153 -1.72(-2.93%)
Oct 26, 2021 60.14 58.76 2,019,336 -1.38(-2.29%)
Oct 25, 2021 58.99 60.18 58.84 60.14 1,871,026 +1.25(+2.12%)
Oct 22, 2021 58.62 59.56 58.38 58.89 1,409,123 +0.34(+0.58%)
Oct 21, 2021 57.86 58.90 57.74 58.55 1,287,245 +0.26(+0.45%)
Oct 20, 2021 57.80 58.81 57.24 58.29 1,318,507 +0.77(+1.34%)
Oct 19, 2021 57.83 58.25 57.22 57.52 1,401,195 -0.30(-0.52%)
Oct 18, 2021 57.15 58.23 56.77 57.82 1,743,053 +0.75(+1.31%)
Oct 15, 2021 57.54 57.93 56.93 57.07 1,886,506 +0.26(+0.46%)
Oct 14, 2021 57.00 57.81 56.45 56.81 2,031,166 +0.39(+0.69%)
Oct 13, 2021 55.99 56.61 55.50 56.42 1,392,526 +0.97(+1.75%)
Oct 12, 2021 55.32 56.31 55.10 55.45 1,641,555 +0.25(+0.45%)
Oct 11, 2021 55.11 56.00 55.09 55.20 1,095,152 +0.11(+0.20%)
Oct 08, 2021 54.84 55.98 54.45 55.09 1,568,893 +0.34(+0.62%)
Oct 07, 2021 53.68 55.50 53.68 54.75 1,454,971 +1.61(+3.03%)
Oct 06, 2021 52.31 53.34 51.33 53.14 1,258,766 +0.41(+0.78%)
Oct 05, 2021 52.67 53.68 52.03 52.73 1,482,843 +0.15(+0.29%)
Oct 04, 2021 52.72 53.17 52.28 52.58 1,950,837 -0.38(-0.72%)
Oct 01, 2021 52.00 53.46 51.64 52.96 1,929,501 +1.22(+2.36%)
Sep 30, 2021 53.98 54.15 51.72 51.74 2,446,963 -2.18(-4.04%)
Sep 29, 2021 54.40 54.79 53.73 53.92 1,439,717 -0.02(-0.04%)
Sep 28, 2021 54.36 54.75 53.53 53.94 1,739,450 -0.96(-1.75%)
Sep 27, 2021 53.98 55.54 53.91 54.90 1,924,779 +0.74(+1.37%)
Sep 24, 2021 54.18 54.55 53.89 54.16 1,313,619 -0.10(-0.18%)
Sep 23, 2021 53.91 55.05 53.84 54.26 1,868,509 +0.30(+0.56%)
Sep 22, 2021 52.99 54.69 52.83 53.96 2,733,695 +1.56(+2.98%)
Sep 21, 2021 52.21 52.91 51.52 52.40 1,369,773 +0.38(+0.73%)
Sep 20, 2021 51.00 52.09 50.59 52.02 1,788,269 -0.80(-1.51%)
Sep 17, 2021 52.81 53.48 52.41 52.82 3,156,179 +0.02(+0.04%)
Sep 16, 2021 52.92 53.39 52.42 52.80 1,843,483 -0.32(-0.60%)
Sep 15, 2021 52.15 53.49 51.68 53.12 2,430,402 +0.81(+1.55%)
Sep 14, 2021 53.38 53.45 52.05 52.31 1,779,214 -1.23(-2.30%)
Sep 13, 2021 54.44 54.44 53.23 53.54 2,479,102 +0.07(+0.13%)
Sep 10, 2021 54.74 55.00 53.41 53.47 1,939,716 -0.90(-1.66%)
Sep 09, 2021 54.15 54.92 54.01 54.37 1,367,482 +0.24(+0.44%)
Sep 08, 2021 53.95 54.65 53.69 54.13 1,572,116 -0.20(-0.37%)
Sep 07, 2021 54.74 54.91 54.17 54.33 1,408,691 -0.16(-0.29%)
Sep 03, 2021 54.22 54.73 53.72 54.49 1,360,001 -0.12(-0.22%)
Sep 02, 2021 54.17 55.17 54.16 54.61 1,837,000 +1.02(+1.90%)
Sep 01, 2021 53.54 54.07 52.59 53.59 2,190,653 +0.30(+0.56%)
Aug 31, 2021 53.45 53.90 52.82 53.29 2,046,934 -0.13(-0.24%)
Aug 30, 2021 53.56 53.96 52.64 53.42 1,822,291 +0.17(+0.32%)
Aug 27, 2021 51.60 53.74 51.60 53.25 1,988,630 +1.50(+2.90%)
Aug 26, 2021 52.41 52.84 51.54 51.75 1,887,766 -0.64(-1.22%)
Aug 25, 2021 51.25 53.13 51.01 52.39 2,212,131 +1.25(+2.44%)
Aug 24, 2021 50.41 51.90 50.41 51.14 2,378,361 +0.97(+1.93%)
Aug 23, 2021 49.50 50.26 49.01 50.17 1,663,396 +1.06(+2.16%)
Aug 20, 2021 48.24 49.25 47.91 49.11 1,786,129 +0.68(+1.40%)
Aug 19, 2021 48.25 49.41 47.87 48.43 2,849,727 -0.79(-1.61%)
Aug 18, 2021 49.24 50.15 49.13 49.22 2,683,071 -0.48(-0.97%)
Aug 17, 2021 50.78 51.02 49.10 49.70 3,816,870 -1.88(-3.64%)
Aug 16, 2021 51.57 52.04 50.58 51.58 2,211,568 -0.18(-0.35%)
Aug 13, 2021 51.50 52.26 51.16 51.76 2,061,827 -0.14(-0.27%)
Aug 12, 2021 52.00 52.72 51.21 51.90 4,438,429 +1.66(+3.30%)
Aug 11, 2021 48.82 50.31 48.36 50.24 2,381,981 +1.45(+2.97%)
Aug 10, 2021 47.62 49.47 47.45 48.79 2,001,898 +1.29(+2.72%)
Aug 09, 2021 47.29 48.21 46.75 47.50 2,050,083 +0.21(+0.44%)
Aug 06, 2021 48.02 48.15 46.90 47.29 1,910,869 -0.04(-0.08%)
Aug 05, 2021 47.26 48.90 47.00 47.33 3,786,840 +1.38(+3.00%)
Aug 04, 2021 45.37 47.00 45.26 45.95 2,957,414 +0.09(+0.20%)
Aug 03, 2021 44.77 46.00 43.73 45.86 2,231,195 +1.41(+3.17%)
Aug 02, 2021 44.53 45.60 44.22 44.45 2,046,878 -0.05(-0.11%)
Jul 30, 2021 44.58 45.40 44.45 44.50 1,445,265 -0.44(-0.98%)
Jul 29, 2021 44.66 45.63 44.45 44.94 1,695,304 +0.82(+1.86%)
Jul 28, 2021 44.26 44.86 43.01 44.12 1,132,226 -0.08(-0.18%)
Jul 27, 2021 44.13 44.36 43.31 44.20 1,193,578 +0.19(+0.43%)
Jul 26, 2021 45.51 45.57 43.66 44.01 2,340,888 -1.35(-2.98%)
Jul 23, 2021 44.93 45.69 44.55 45.36 1,750,359 +0.81(+1.82%)
Jul 22, 2021 44.52 44.85 43.87 44.55 2,224,224 -0.39(-0.87%)
Jul 21, 2021 43.41 45.29 43.41 44.94 5,514,935 +2.95(+7.03%)
Jul 20, 2021 40.43 42.27 40.24 41.99 2,705,820 +1.52(+3.76%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.