Skip to main content
logo
Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
124.42
+4.36 (3.63%)
At close: Feb 6, 2026, 4:00 PM EST
122.50
-1.92 (-1.54%)
After-hours: Feb 6, 2026, 7:02 PM EST

Builders FirstSource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026121.79126.00120.70124.42124.423.63%1,867,185
Feb 5, 2026123.46124.60118.50120.06120.06-3.02%2,380,888
Feb 4, 2026119.94124.67115.67123.80123.804.42%3,283,918
Feb 3, 2026113.27126.23111.92118.56118.564.67%3,909,407
Feb 2, 2026113.74115.50112.96113.27113.27-0.99%1,744,498
Jan 30, 2026114.00114.50111.19114.40114.40-0.72%1,670,354
Jan 29, 2026117.68118.14113.04115.23115.23-1.59%2,204,869
Jan 28, 2026117.29119.64116.01117.09117.09-0.17%1,206,141
Jan 27, 2026118.14118.75116.61117.29117.29-1.59%1,285,405
Jan 26, 2026122.57122.99118.12119.19119.19-2.59%2,266,704
Jan 23, 2026124.92125.42122.28122.36122.36-2.31%1,695,793
Jan 22, 2026127.65129.85124.26125.25125.25-1.24%2,028,007
Jan 21, 2026123.83129.37123.35126.82126.823.51%1,803,599
Jan 20, 2026122.62125.54122.36122.52122.52-3.37%1,793,221
Jan 16, 2026128.50131.50126.79126.79126.79-1.68%2,458,548
Jan 15, 2026127.46130.31126.91128.96128.962.04%1,975,671
Jan 14, 2026125.00128.84123.10126.38126.381.22%1,909,945
Jan 13, 2026124.56125.41122.31124.86124.860.63%1,916,214
Jan 12, 2026123.38126.52121.47124.08124.08-0.47%3,514,107
Jan 9, 2026113.75125.46113.75124.66124.6612.01%4,624,880
Jan 8, 2026104.50112.65103.50111.29111.295.94%1,741,677
Jan 7, 2026112.46112.46104.92105.05105.05-5.58%2,165,302
Jan 6, 2026107.50111.59106.73111.26111.262.60%1,371,446
Jan 5, 2026106.68112.65106.02108.44108.443.64%2,170,111
Jan 2, 2026102.89106.51102.52104.63104.631.69%886,098
Dec 31, 2025102.75104.29102.60102.89102.89-0.29%1,225,458
Dec 30, 2025102.86103.97102.40103.19103.19-0.25%1,197,333
Dec 29, 2025103.88104.27102.18103.45103.45-0.52%1,015,376
Dec 26, 2025103.03104.04102.86103.99103.99-0.04%661,594
Dec 24, 2025103.04104.08102.00104.03104.031.30%636,694
Dec 23, 2025103.67103.67101.80102.70102.70-0.92%1,094,843
Dec 22, 2025103.56104.65102.03103.65103.65-0.13%1,198,752
Dec 19, 2025104.36104.62102.50103.79103.79-1.73%3,146,489
Dec 18, 2025107.50108.47104.94105.62105.622.04%2,244,044
Dec 17, 2025102.23105.25101.68103.51103.510.32%1,992,765
Dec 16, 2025104.13105.95102.74103.18103.18-1.41%1,617,236
Dec 15, 2025107.45107.62103.59104.66104.66-3.52%2,144,545
Dec 12, 2025110.00110.96107.41108.48108.48-1.27%1,071,407
Dec 11, 2025109.33112.50108.18109.87109.870.26%1,875,568
Dec 10, 2025105.39110.71104.16109.58109.584.35%1,883,128
Dec 9, 2025106.35108.00104.55105.01105.01-2.28%1,396,457
Dec 8, 2025109.87109.87105.98107.46107.46-2.32%1,732,542
Dec 5, 2025111.12112.40109.79110.01110.01-0.90%2,135,309
Dec 4, 2025114.27115.47110.13111.01111.01-3.00%2,141,813
Dec 3, 2025112.39116.31111.58114.44114.442.09%1,782,060
Dec 2, 2025113.28113.66110.60112.10112.10-0.95%1,700,667
Dec 1, 2025110.00114.67109.75113.18113.180.85%1,858,215
Nov 28, 2025112.56112.63111.00112.23112.230.43%800,770
Nov 26, 2025108.10113.23108.10111.75111.752.55%1,893,653
Nov 25, 2025101.88109.54101.41108.97108.978.40%3,165,063