Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
65.79
+1.61 (2.51%)
At close: Sep 4, 2026, 4:00 PM EDT
65.37
-0.42 (-0.64%)
After-hours: Sep 4, 2026, 7:39 PM EDT
Builders FirstSource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.04 | 66.69 | 63.79 | 65.79 | 65.79 | 2.51% | 2,437,911 |
| Sep 3, 2026 | 64.98 | 65.72 | 62.51 | 64.18 | 64.18 | 1.73% | 1,544,900 |
| Sep 2, 2026 | 63.00 | 64.77 | 62.90 | 63.09 | 63.09 | 0.48% | 2,256,617 |
| Sep 1, 2026 | 65.43 | 65.98 | 62.31 | 62.79 | 62.79 | -5.44% | 3,729,456 |
| Aug 31, 2026 | 66.99 | 67.37 | 65.78 | 66.40 | 66.40 | -1.95% | 2,910,379 |
| Aug 28, 2026 | 67.82 | 69.41 | 66.17 | 67.72 | 67.72 | 0.76% | 1,652,003 |
| Aug 27, 2026 | 68.10 | 68.58 | 66.61 | 67.21 | 67.21 | -2.13% | 1,641,751 |
| Aug 26, 2026 | 69.71 | 70.42 | 68.40 | 68.67 | 68.67 | -0.99% | 1,193,076 |
| Aug 25, 2026 | 71.56 | 71.61 | 68.62 | 69.36 | 69.36 | -1.22% | 1,957,695 |
| Aug 24, 2026 | 70.78 | 72.72 | 70.19 | 70.22 | 70.22 | 0.01% | 1,853,531 |
| Aug 21, 2026 | 70.12 | 71.36 | 69.48 | 70.21 | 70.21 | -0.16% | 1,628,831 |
| Aug 20, 2026 | 70.85 | 70.92 | 69.13 | 70.32 | 70.32 | -3.07% | 1,595,030 |
| Aug 19, 2026 | 70.20 | 73.04 | 69.38 | 72.55 | 72.55 | 7.29% | 2,005,383 |
| Aug 18, 2026 | 69.90 | 70.47 | 67.52 | 67.62 | 67.62 | -3.69% | 1,275,292 |
| Aug 17, 2026 | 72.10 | 72.10 | 69.38 | 70.21 | 70.21 | -3.17% | 1,608,478 |
| Aug 14, 2026 | 73.55 | 74.74 | 72.29 | 72.51 | 72.51 | -1.43% | 1,351,733 |
| Aug 13, 2026 | 73.44 | 75.20 | 73.01 | 73.56 | 73.56 | 1.59% | 1,441,824 |
| Aug 12, 2026 | 75.44 | 75.50 | 70.96 | 72.41 | 72.41 | -3.58% | 1,637,459 |
| Aug 11, 2026 | 72.55 | 75.19 | 72.45 | 75.10 | 75.10 | 4.33% | 1,957,741 |
| Aug 10, 2026 | 73.50 | 73.83 | 71.41 | 71.98 | 71.98 | -3.63% | 1,728,673 |
| Aug 7, 2026 | 73.56 | 76.80 | 73.56 | 74.69 | 74.69 | 3.01% | 2,059,703 |
| Aug 6, 2026 | 74.46 | 75.15 | 71.92 | 72.51 | 72.51 | -4.42% | 2,317,133 |
| Aug 5, 2026 | 74.24 | 76.29 | 74.24 | 75.86 | 75.86 | 0.65% | 1,657,600 |
| Aug 4, 2026 | 73.00 | 75.54 | 72.15 | 75.37 | 75.37 | 3.99% | 2,167,513 |
| Aug 3, 2026 | 68.49 | 73.01 | 68.49 | 72.48 | 72.48 | 9.09% | 2,967,404 |
| Jul 31, 2026 | 65.75 | 66.81 | 65.10 | 66.44 | 66.44 | 0.65% | 3,116,231 |
| Jul 30, 2026 | 66.40 | 69.86 | 65.11 | 66.01 | 66.01 | -2.58% | 4,599,043 |
| Jul 29, 2026 | 72.09 | 72.65 | 67.41 | 67.76 | 67.76 | -8.03% | 5,035,724 |
| Jul 28, 2026 | 74.00 | 75.70 | 72.68 | 73.68 | 73.68 | 1.32% | 1,887,645 |
| Jul 27, 2026 | 74.30 | 75.72 | 72.14 | 72.72 | 72.72 | -0.19% | 1,641,996 |
| Jul 24, 2026 | 70.93 | 74.68 | 70.69 | 72.86 | 72.86 | 3.27% | 1,841,425 |
| Jul 23, 2026 | 69.56 | 70.88 | 69.00 | 70.55 | 70.55 | -0.68% | 2,016,455 |
| Jul 22, 2026 | 70.50 | 72.54 | 70.28 | 71.03 | 71.03 | 1.85% | 1,767,879 |
| Jul 21, 2026 | 71.75 | 72.92 | 69.71 | 69.74 | 69.74 | -4.07% | 3,601,426 |
| Jul 20, 2026 | 74.50 | 74.52 | 72.33 | 72.70 | 72.70 | -2.10% | 2,072,781 |
| Jul 17, 2026 | 77.67 | 79.99 | 73.90 | 74.26 | 74.26 | -5.04% | 2,282,290 |
| Jul 16, 2026 | 74.79 | 79.53 | 74.79 | 78.20 | 78.20 | 2.83% | 1,464,226 |
| Jul 15, 2026 | 75.53 | 77.02 | 74.55 | 76.05 | 76.05 | 1.18% | 1,553,977 |
| Jul 14, 2026 | 75.02 | 76.04 | 73.51 | 75.16 | 75.16 | 2.24% | 1,806,845 |
| Jul 13, 2026 | 75.25 | 77.11 | 73.01 | 73.51 | 73.51 | -2.88% | 1,568,273 |
| Jul 10, 2026 | 75.07 | 77.58 | 75.07 | 75.69 | 75.69 | 1.54% | 1,248,559 |
| Jul 9, 2026 | 75.52 | 76.24 | 73.82 | 74.54 | 74.54 | 0.46% | 1,767,504 |
| Jul 8, 2026 | 76.66 | 76.66 | 72.97 | 74.20 | 74.20 | -5.38% | 2,477,264 |
| Jul 7, 2026 | 82.03 | 83.36 | 78.07 | 78.42 | 78.42 | -4.75% | 3,593,203 |
| Jul 6, 2026 | 84.92 | 85.47 | 80.83 | 82.33 | 82.33 | -2.79% | 1,777,632 |
| Jul 2, 2026 | 86.10 | 86.56 | 82.57 | 84.69 | 84.69 | -0.09% | 1,683,860 |
| Jul 1, 2026 | 88.22 | 89.57 | 84.62 | 84.77 | 84.77 | -5.26% | 2,215,136 |
| Jun 30, 2026 | 90.66 | 90.96 | 88.90 | 89.48 | 89.48 | -1.14% | 1,693,099 |
| Jun 29, 2026 | 88.52 | 90.61 | 86.14 | 90.51 | 90.51 | 1.54% | 2,276,051 |
| Jun 26, 2026 | 87.46 | 90.00 | 87.46 | 89.14 | 89.14 | 0.47% | 2,855,529 |