Builders FirstSource, Inc. BLDR
NYSE · United States · Retail Trade
$56.90-0.13 (-0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.01 | -0.90% | $57.90 | $58.28 | $56.99 | 2.14M |
| 2026-09-29 | $57.53 | -0.83% | $58.50 | $58.55 | $56.87 | 1.75M |
| 2026-09-28 | $58.01 | -1.96% | $58.06 | $58.66 | $56.80 | 1.92M |
| 2026-09-25 | $59.17 | +1.53% | $58.27 | $59.99 | $57.42 | 1.49M |
| 2026-09-24 | $58.28 | -1.49% | $58.80 | $59.49 | $57.76 | 2.65M |
| 2026-09-23 | $59.16 | -2.81% | $59.90 | $60.73 | $59.13 | 1.81M |
| 2026-09-22 | $60.87 | +4.02% | $59.94 | $61.32 | $59.63 | 3.29M |
| 2026-09-21 | $58.52 | +0.69% | $58.54 | $59.20 | $57.02 | 3.75M |
| 2026-09-18 | $58.12 | +0.76% | $57.27 | $58.91 | $56.56 | 27.09M |
| 2026-09-17 | $57.68 | -3.30% | $61.45 | $61.82 | $57.31 | 3.39M |
| 2026-09-16 | $59.65 | -0.91% | $60.67 | $61.64 | $59.15 | 2.68M |
| 2026-09-15 | $60.20 | -0.07% | $60.23 | $60.63 | $59.05 | 3.19M |
| 2026-09-14 | $60.24 | -0.22% | $59.54 | $61.48 | $59.47 | 2.57M |
| 2026-09-11 | $60.37 | +2.37% | $59.27 | $61.02 | $58.41 | 2.03M |
| 2026-09-10 | $58.97 | -3.94% | $61.26 | $61.26 | $58.13 | 3.42M |
| 2026-09-09 | $61.39 | -1.90% | $62.00 | $63.09 | $61.19 | 2.39M |
| 2026-09-08 | $62.58 | -4.88% | $65.60 | $65.80 | $62.55 | 2.78M |
| 2026-09-04 | $65.79 | +2.51% | $64.04 | $66.69 | $63.79 | 2.44M |
| 2026-09-03 | $64.18 | +1.73% | $64.98 | $65.72 | $62.51 | 1.57M |
| 2026-09-02 | $63.09 | +0.48% | $63.00 | $64.77 | $62.90 | 2.26M |
| 2026-09-01 | $62.79 | -5.44% | $65.43 | $65.98 | $62.31 | 3.77M |
| 2026-08-31 | $66.40 | -1.95% | $66.99 | $67.37 | $65.78 | 2.93M |
| 2026-08-28 | $67.72 | +0.76% | $67.82 | $69.41 | $66.17 | 1.65M |
| 2026-08-27 | $67.21 | -2.13% | $68.10 | $68.58 | $66.61 | 1.72M |
| 2026-08-26 | $68.67 | -0.99% | $69.71 | $70.42 | $68.40 | 1.19M |
| 2026-08-25 | $69.36 | -1.22% | $71.56 | $71.61 | $68.62 | 1.97M |
| 2026-08-24 | $70.22 | +0.01% | $70.78 | $72.72 | $70.19 | 2.08M |
| 2026-08-21 | $70.21 | -0.16% | $70.12 | $71.36 | $69.48 | 1.63M |
| 2026-08-20 | $70.32 | -3.07% | $70.85 | $70.92 | $69.13 | 1.60M |
| 2026-08-19 | $72.55 | +7.29% | $70.20 | $73.04 | $69.38 | 2.01M |
| 2026-08-18 | $67.62 | -3.69% | $69.90 | $70.47 | $67.52 | 1.28M |
| 2026-08-17 | $70.21 | -3.17% | $72.10 | $72.10 | $69.38 | 1.63M |
| 2026-08-14 | $72.51 | -1.43% | $73.55 | $74.74 | $72.29 | 1.35M |
| 2026-08-13 | $73.56 | +1.59% | $73.44 | $75.20 | $73.01 | 1.44M |
| 2026-08-12 | $72.41 | -3.58% | $75.44 | $75.50 | $70.96 | 1.65M |
| 2026-08-11 | $75.10 | +4.33% | $72.55 | $75.19 | $72.45 | 1.96M |
| 2026-08-10 | $71.98 | -3.63% | $73.50 | $73.83 | $71.41 | 1.74M |
| 2026-08-07 | $74.69 | +3.01% | $73.56 | $76.80 | $73.56 | 2.13M |
| 2026-08-06 | $72.51 | -4.42% | $74.46 | $75.15 | $71.92 | 2.32M |
| 2026-08-05 | $75.86 | +0.65% | $74.24 | $76.29 | $74.24 | 1.66M |
| 2026-08-04 | $75.37 | +3.99% | $73.00 | $75.54 | $72.15 | 2.17M |
| 2026-08-03 | $72.48 | +9.09% | $68.49 | $73.01 | $68.49 | 2.97M |
| 2026-07-31 | $66.44 | +0.65% | $65.75 | $66.81 | $65.10 | 3.12M |
| 2026-07-30 | $66.01 | -2.58% | $66.40 | $69.86 | $65.11 | 4.61M |
| 2026-07-29 | $67.76 | -8.03% | $72.09 | $72.65 | $67.41 | 5.08M |
| 2026-07-28 | $73.68 | +1.32% | $74.00 | $75.70 | $72.68 | 1.92M |
| 2026-07-27 | $72.72 | -0.19% | $74.30 | $75.72 | $72.14 | 1.64M |
| 2026-07-24 | $72.86 | +3.27% | $70.93 | $74.68 | $70.69 | 1.84M |
| 2026-07-23 | $70.55 | -0.68% | $69.56 | $70.88 | $69.00 | 2.04M |
| 2026-07-22 | $71.03 | +1.85% | $70.50 | $72.54 | $70.28 | 1.77M |
| 2026-07-21 | $69.74 | -4.07% | $71.75 | $72.92 | $69.71 | 3.67M |
| 2026-07-20 | $72.70 | -2.10% | $74.50 | $74.52 | $72.33 | 2.09M |
| 2026-07-17 | $74.26 | -5.04% | $77.67 | $79.99 | $73.90 | 2.28M |
| 2026-07-16 | $78.20 | +2.83% | $74.79 | $79.53 | $74.79 | 1.47M |
| 2026-07-15 | $76.05 | +1.18% | $75.53 | $77.02 | $74.55 | 1.56M |
| 2026-07-14 | $75.16 | +2.24% | $75.02 | $76.04 | $73.51 | 1.82M |
| 2026-07-13 | $73.51 | -2.88% | $75.25 | $77.11 | $73.01 | 1.57M |
| 2026-07-10 | $75.69 | +1.54% | $75.07 | $77.58 | $75.07 | 1.27M |
| 2026-07-09 | $74.54 | +0.46% | $75.52 | $76.24 | $73.82 | 1.84M |
| 2026-07-08 | $74.20 | -5.38% | $76.66 | $76.66 | $72.97 | 2.50M |
| 2026-07-07 | $78.42 | -4.75% | $82.03 | $83.36 | $78.07 | 3.62M |
| 2026-07-06 | $82.33 | -2.79% | $84.92 | $85.47 | $80.83 | 1.79M |
| 2026-07-02 | $84.69 | -0.09% | $86.10 | $86.56 | $82.57 | 1.71M |
| 2026-07-01 | $84.77 | -5.26% | $88.22 | $89.57 | $84.62 | 2.28M |
| 2026-06-30 | $89.48 | -1.14% | $90.66 | $90.96 | $88.90 | 1.91M |
| 2026-06-29 | $90.51 | +1.54% | $88.52 | $90.61 | $86.14 | 2.31M |
| 2026-06-26 | $89.14 | +0.47% | $87.46 | $90.00 | $87.46 | 3.05M |
| 2026-06-25 | $88.72 | +3.88% | $86.09 | $90.11 | $86.05 | 3.20M |
| 2026-06-24 | $85.41 | +11.31% | $79.16 | $86.49 | $79.09 | 3.57M |
| 2026-06-23 | $76.73 | -0.78% | $76.02 | $79.32 | $76.02 | 1.57M |
| 2026-06-22 | $77.33 | -4.05% | $80.00 | $80.51 | $76.99 | 2.07M |
| 2026-06-18 | $80.59 | +5.84% | $78.36 | $82.69 | $77.50 | 3.64M |
| 2026-06-17 | $76.14 | -3.30% | $78.08 | $82.56 | $75.94 | 3.58M |
| 2026-06-16 | $78.74 | +1.20% | $78.45 | $80.50 | $78.26 | 1.62M |
| 2026-06-15 | $77.81 | +0.05% | $80.68 | $82.32 | $77.37 | 2.00M |
| 2026-06-12 | $77.77 | -1.02% | $79.00 | $79.76 | $77.45 | 1.45M |
| 2026-06-11 | $78.57 | +5.29% | $74.81 | $78.75 | $72.66 | 2.41M |
| 2026-06-10 | $74.62 | -3.77% | $77.32 | $78.75 | $74.59 | 3.02M |
| 2026-06-09 | $77.54 | +6.04% | $73.75 | $78.39 | $73.61 | 3.11M |
| 2026-06-08 | $73.12 | -0.71% | $72.54 | $74.03 | $71.50 | 1.77M |
| 2026-06-05 | $73.64 | -1.79% | $73.84 | $75.19 | $72.06 | 2.40M |
| 2026-06-04 | $74.98 | +0.97% | $75.07 | $76.44 | $73.37 | 2.28M |
| 2026-06-03 | $74.26 | -1.47% | $74.04 | $75.08 | $72.79 | 2.22M |
| 2026-06-02 | $75.37 | -0.33% | $75.78 | $76.24 | $73.63 | 1.72M |
| 2026-06-01 | $75.62 | -0.84% | $76.00 | $76.67 | $74.34 | 2.08M |
| 2026-05-29 | $76.26 | -0.60% | $76.46 | $77.63 | $75.89 | 10.16M |
| 2026-05-28 | $76.72 | -0.97% | $76.02 | $77.31 | $74.55 | 2.47M |
| 2026-05-27 | $77.47 | +4.11% | $76.50 | $79.82 | $76.50 | 2.62M |
| 2026-05-26 | $74.41 | +0.35% | $74.41 | $76.50 | $74.00 | 1.86M |
| 2026-05-22 | $74.15 | +0.39% | $73.91 | $74.99 | $71.93 | 1.92M |