Builders FirstSource, Inc. (BLDR)

NYSE: BLDR · Real-Time Price · USD

72.86

+2.31 (3.27%)

At close: Jul 24, 2026, 4:00 PM EDT

72.00

-0.86 (-1.18%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	86.09	90.11	86.05	88.72	88.72	3.88%	3,175,163
Jun 24, 2026	79.16	86.49	79.09	85.41	85.41	11.31%	3,486,052
Jun 23, 2026	76.02	79.32	76.02	76.73	76.73	-0.78%	1,533,723
Jun 22, 2026	80.00	80.51	76.99	77.33	77.33	-4.05%	1,920,689
Jun 18, 2026	78.36	82.69	77.50	80.59	80.59	5.84%	3,461,714
Jun 17, 2026	78.08	82.56	75.94	76.14	76.14	-3.30%	3,509,847
Jun 16, 2026	78.45	80.50	78.26	78.74	78.74	1.20%	1,550,837
Jun 15, 2026	80.68	82.32	77.37	77.81	77.81	0.05%	2,002,795
Jun 12, 2026	79.00	79.76	77.45	77.77	77.77	-1.02%	1,443,988
Jun 11, 2026	74.81	78.75	72.66	78.57	78.57	5.29%	2,405,923
Jun 10, 2026	77.32	78.75	74.59	74.62	74.62	-3.77%	2,947,037
Jun 9, 2026	73.75	78.39	73.61	77.54	77.54	6.04%	3,083,801
Jun 8, 2026	72.54	74.03	71.50	73.12	73.12	-0.71%	1,743,295
Jun 5, 2026	73.84	75.19	72.06	73.64	73.64	-1.79%	2,381,789
Jun 4, 2026	75.07	76.44	73.37	74.98	74.98	0.97%	2,257,520
Jun 3, 2026	74.04	75.08	72.79	74.26	74.26	-1.47%	2,197,765
Jun 2, 2026	75.78	76.24	73.63	75.37	75.37	-0.33%	1,706,311
Jun 1, 2026	76.00	76.67	74.34	75.62	75.62	-0.84%	2,029,116
May 29, 2026	76.46	77.63	75.89	76.26	76.26	-0.60%	9,178,998
May 28, 2026	76.02	77.31	74.55	76.72	76.72	-0.97%	2,469,786
May 27, 2026	76.50	79.82	76.50	77.47	77.47	4.11%	2,608,374
May 26, 2026	74.41	76.50	74.00	74.41	74.41	0.35%	1,852,791
May 22, 2026	73.91	74.99	71.93	74.15	74.15	0.39%	1,902,559
May 21, 2026	69.68	74.07	67.88	73.86	73.86	3.69%	3,210,492
May 20, 2026	66.40	71.36	65.10	71.23	71.23	7.29%	3,218,133
May 19, 2026	69.00	69.98	66.14	66.39	66.39	-5.40%	2,785,651
May 18, 2026	70.59	72.95	69.91	70.18	70.18	-0.33%	2,108,875
May 15, 2026	72.23	73.00	69.86	70.41	70.41	-4.31%	2,932,058
May 14, 2026	72.59	74.29	71.71	73.58	73.58	1.74%	2,337,536
May 13, 2026	72.10	72.62	70.61	72.32	72.32	-0.63%	2,779,753