Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
118.20
+1.29 (1.10%)
At close: Sep 26, 2025, 4:00 PM EDT
118.56
+0.36 (0.30%)
After-hours: Sep 26, 2025, 7:54 PM EDT
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 117.30 | 118.84 | 116.30 | 118.20 | 118.20 | 1.10% | 1,387,680 |
| Sep 25, 2025 | 117.19 | 119.31 | 116.78 | 116.91 | 116.91 | -1.96% | 1,932,902 |
| Sep 24, 2025 | 120.00 | 122.13 | 118.90 | 119.25 | 119.25 | -1.62% | 1,515,573 |
| Sep 23, 2025 | 122.74 | 123.09 | 120.31 | 121.21 | 121.21 | -0.49% | 1,864,244 |
| Sep 22, 2025 | 123.50 | 123.50 | 120.21 | 121.81 | 121.81 | -1.88% | 2,811,722 |
| Sep 19, 2025 | 127.46 | 127.58 | 123.70 | 124.15 | 124.15 | -3.71% | 4,296,100 |
| Sep 18, 2025 | 131.00 | 131.62 | 127.88 | 128.93 | 128.93 | -0.27% | 2,299,827 |
| Sep 17, 2025 | 137.47 | 141.33 | 129.16 | 129.28 | 129.28 | -5.63% | 2,730,967 |
| Sep 16, 2025 | 142.08 | 142.26 | 136.42 | 136.99 | 136.99 | -2.27% | 1,609,368 |
| Sep 15, 2025 | 142.01 | 142.50 | 138.52 | 140.17 | 140.17 | -1.79% | 1,592,583 |
| Sep 12, 2025 | 144.69 | 145.68 | 142.33 | 142.73 | 142.73 | -2.61% | 1,239,723 |
| Sep 11, 2025 | 141.72 | 148.91 | 141.03 | 146.56 | 146.56 | 4.50% | 2,061,319 |
| Sep 10, 2025 | 141.92 | 143.16 | 139.35 | 140.25 | 140.25 | -0.14% | 1,571,597 |
| Sep 9, 2025 | 146.25 | 146.25 | 138.46 | 140.45 | 140.45 | -5.03% | 2,108,555 |
| Sep 8, 2025 | 149.35 | 149.35 | 145.71 | 147.89 | 147.89 | -0.88% | 1,330,081 |
| Sep 5, 2025 | 147.50 | 151.03 | 145.80 | 149.21 | 149.21 | 4.15% | 2,472,395 |
| Sep 4, 2025 | 137.25 | 144.01 | 136.83 | 143.27 | 143.27 | 5.09% | 1,744,498 |
| Sep 3, 2025 | 136.91 | 137.55 | 134.53 | 136.33 | 136.33 | -0.75% | 1,383,785 |
| Sep 2, 2025 | 136.00 | 138.25 | 135.50 | 137.36 | 137.36 | -0.95% | 1,581,801 |
| Aug 29, 2025 | 140.12 | 140.74 | 137.65 | 138.68 | 138.68 | -1.04% | 1,345,923 |
| Aug 28, 2025 | 143.08 | 144.00 | 138.89 | 140.14 | 140.14 | -1.14% | 1,790,203 |
| Aug 27, 2025 | 142.00 | 143.79 | 140.30 | 141.76 | 141.76 | -0.64% | 1,696,710 |
| Aug 26, 2025 | 141.13 | 143.19 | 140.29 | 142.67 | 142.67 | 0.54% | 2,501,604 |
| Aug 25, 2025 | 142.18 | 142.85 | 140.25 | 141.91 | 141.91 | -1.76% | 1,887,049 |
| Aug 22, 2025 | 133.40 | 145.17 | 131.45 | 144.45 | 144.45 | 8.43% | 4,185,143 |
| Aug 21, 2025 | 131.74 | 133.39 | 130.35 | 133.22 | 133.22 | 0.35% | 1,628,009 |
| Aug 20, 2025 | 137.25 | 138.55 | 132.60 | 132.75 | 132.75 | -3.91% | 2,075,889 |
| Aug 19, 2025 | 138.05 | 142.20 | 137.88 | 138.15 | 138.15 | 1.19% | 1,629,789 |
| Aug 18, 2025 | 137.13 | 138.71 | 135.79 | 136.52 | 136.52 | -0.26% | 1,106,891 |
| Aug 15, 2025 | 140.63 | 140.63 | 136.55 | 136.88 | 136.88 | -0.92% | 1,351,092 |
| Aug 14, 2025 | 140.00 | 141.20 | 136.49 | 138.15 | 138.15 | -4.33% | 2,304,844 |
| Aug 13, 2025 | 138.47 | 144.75 | 137.95 | 144.40 | 144.40 | 5.06% | 3,524,395 |
| Aug 12, 2025 | 130.32 | 137.75 | 128.58 | 137.45 | 137.45 | 6.75% | 2,358,769 |
| Aug 11, 2025 | 132.43 | 134.10 | 126.36 | 128.76 | 128.76 | -2.60% | 1,812,136 |
| Aug 8, 2025 | 130.79 | 133.90 | 130.64 | 132.20 | 132.20 | 0.72% | 1,356,725 |
| Aug 7, 2025 | 133.03 | 134.56 | 131.24 | 131.26 | 131.26 | 0.40% | 1,585,639 |
| Aug 6, 2025 | 132.78 | 134.46 | 130.43 | 130.74 | 130.74 | -1.66% | 2,384,409 |
| Aug 5, 2025 | 128.50 | 133.92 | 128.18 | 132.95 | 132.95 | 3.72% | 2,772,189 |
| Aug 4, 2025 | 129.00 | 130.94 | 127.36 | 128.18 | 128.18 | -1.54% | 2,662,650 |
| Aug 1, 2025 | 126.70 | 132.27 | 123.74 | 130.18 | 130.18 | 2.40% | 3,999,763 |
| Jul 31, 2025 | 121.94 | 127.81 | 118.17 | 127.13 | 127.13 | 0.81% | 4,595,661 |
| Jul 30, 2025 | 133.10 | 133.72 | 125.13 | 126.11 | 126.11 | -5.48% | 3,207,245 |
| Jul 29, 2025 | 136.10 | 136.91 | 132.32 | 133.42 | 133.42 | -1.63% | 1,240,039 |
| Jul 28, 2025 | 136.00 | 138.45 | 134.21 | 135.63 | 135.63 | -0.61% | 1,832,160 |
| Jul 25, 2025 | 134.59 | 136.68 | 133.30 | 136.46 | 136.46 | 2.76% | 1,455,646 |
| Jul 24, 2025 | 134.48 | 134.97 | 131.77 | 132.79 | 132.79 | -1.43% | 1,585,576 |
| Jul 23, 2025 | 132.45 | 135.23 | 132.08 | 134.72 | 134.72 | 2.97% | 1,888,443 |
| Jul 22, 2025 | 124.53 | 131.29 | 124.00 | 130.83 | 130.83 | 7.33% | 2,161,709 |
| Jul 21, 2025 | 125.57 | 125.70 | 121.83 | 121.90 | 121.90 | -1.02% | 1,244,879 |
| Jul 18, 2025 | 126.01 | 126.48 | 121.55 | 123.15 | 123.15 | -2.92% | 1,810,362 |