Skip to main content
Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
167.28
-5.43 (-3.14%)
At close: Jan 31, 2025, 4:00 PM
167.27
-0.01 (-0.01%)
After-hours: Jan 31, 2025, 7:12 PM EST

Builders FirstSource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025170.56172.22167.20167.28167.28-3.14%1,470,705
Jan 30, 2025170.38173.84169.05172.71172.712.43%1,229,551
Jan 29, 2025169.32172.88168.05168.62168.62-0.53%1,404,666
Jan 28, 2025173.35173.35167.78169.52169.52-2.30%1,476,193
Jan 27, 2025166.00175.12166.00173.51173.514.05%2,114,754
Jan 24, 2025168.23168.93166.50166.76166.76-0.81%1,208,585
Jan 23, 2025166.00169.50165.69168.12168.121.41%1,118,887
Jan 22, 2025165.67166.94164.27165.78165.78-0.24%1,470,982
Jan 21, 2025167.27169.34164.90166.18166.181.26%1,735,970
Jan 17, 2025165.00165.57163.21164.12164.122.15%1,833,567
Jan 16, 2025160.96162.52158.77160.66160.66-0.54%1,247,747
Jan 15, 2025165.81168.85160.26161.54161.544.73%3,694,853
Jan 14, 2025151.35154.69149.77154.25154.255.31%2,459,492
Jan 13, 2025139.56147.39139.09146.47146.474.65%2,118,490
Jan 10, 2025141.02141.52137.64139.96139.96-2.47%1,772,513
Jan 8, 2025142.76144.02140.28143.50143.500.13%1,323,201
Jan 7, 2025145.80146.77141.61143.32143.32-1.60%1,324,116
Jan 6, 2025145.38148.57145.29145.65145.651.12%1,142,916
Jan 3, 2025143.00144.28141.33144.03144.031.44%804,005
Jan 2, 2025145.09146.03141.15141.98141.98-0.66%906,860
Dec 31, 2024144.57145.15141.86142.93142.93-0.31%1,103,661
Dec 30, 2024144.40144.40141.03143.37143.37-1.18%1,671,996
Dec 27, 2024147.52148.49144.38145.08145.08-2.09%1,160,786
Dec 26, 2024147.75148.80146.03148.18148.18-0.43%959,758
Dec 24, 2024149.00149.98147.69148.82148.82-0.14%588,809
Dec 23, 2024149.14150.39147.02149.03149.03-0.98%1,722,887
Dec 20, 2024146.00150.92145.85150.50150.502.88%4,308,090
Dec 19, 2024149.68151.07145.67146.29146.29-3.78%2,433,046
Dec 18, 2024161.87162.45151.74152.03152.03-5.05%1,962,870
Dec 17, 2024160.00161.61158.71160.12160.12-0.28%1,468,267
Dec 16, 2024166.43166.52160.37160.57160.57-3.52%1,949,104
Dec 13, 2024171.00171.00163.01166.43166.43-2.49%1,407,009
Dec 12, 2024171.50172.31169.69170.68170.68-0.86%855,341
Dec 11, 2024174.38175.24170.75172.16172.160.83%1,195,062
Dec 10, 2024174.59175.46170.64170.74170.74-3.48%1,153,062
Dec 9, 2024175.17177.97175.17176.89176.890.61%987,025
Dec 6, 2024179.32179.93174.15175.82175.82-0.04%981,648
Dec 5, 2024177.00178.48175.24175.89175.89-0.69%1,323,418
Dec 4, 2024182.59184.14176.62177.12177.12-3.98%1,262,649
Dec 3, 2024185.12187.22183.19184.47184.47-0.19%659,369
Dec 2, 2024185.19185.98183.22184.82184.82-0.88%727,923
Nov 29, 2024187.94188.54185.00186.47186.470.93%372,911
Nov 27, 2024188.43189.74183.65184.75184.75-0.63%703,699
Nov 26, 2024186.31187.21182.82185.92185.92-1.65%1,149,792
Nov 25, 2024182.16194.36182.11189.03189.035.89%2,012,612
Nov 22, 2024177.76179.37175.71178.52178.521.48%825,896
Nov 21, 2024176.00177.59172.79175.91175.910.62%1,508,629
Nov 20, 2024178.75179.16172.60174.83174.83-2.23%1,476,290
Nov 19, 2024177.07178.81174.14178.81178.810.29%1,095,178
Nov 18, 2024175.00178.81173.65178.30178.301.15%1,001,713
Nov 15, 2024180.21180.81175.04176.28176.28-2.72%1,073,012
Nov 14, 2024180.33183.00179.52181.20181.200.73%1,174,117
Nov 13, 2024182.00183.29179.06179.88179.880.69%950,496
Nov 12, 2024181.58183.38178.50178.65178.65-2.69%1,008,975
Nov 11, 2024180.22183.71178.10183.59183.592.94%1,518,323
Nov 8, 2024180.09180.57177.78178.35178.35-0.47%1,353,154
Nov 7, 2024177.32179.88175.16179.19179.191.36%1,826,391
Nov 6, 2024173.21177.92168.38176.78176.78-2.33%3,332,531
Nov 5, 2024175.95185.16175.95180.99180.994.96%2,137,785
Nov 4, 2024172.76176.94172.22172.43172.430.24%2,048,474
Nov 1, 2024173.11175.16170.61172.02172.020.36%1,255,102
Oct 31, 2024171.78173.89170.94171.40171.40-0.86%744,405
Oct 30, 2024171.60175.73170.57172.88172.880.75%1,198,611
Oct 29, 2024175.11175.27167.71171.60171.60-7.14%2,393,449
Oct 28, 2024183.17186.66182.88184.80184.802.21%839,273
Oct 25, 2024184.47184.47179.66180.80180.80-0.47%855,625
Oct 24, 2024179.31182.35177.67181.66181.661.36%837,091
Oct 23, 2024179.87183.72178.04179.22179.22-0.79%781,584
Oct 22, 2024184.00184.01178.44180.65180.65-2.27%1,510,376
Oct 21, 2024194.46194.79184.24184.84184.84-5.20%1,275,263
Oct 18, 2024196.47196.47193.13194.97194.97-0.20%875,298
Oct 17, 2024197.97198.75192.05195.37195.37-1.45%1,134,731
Oct 16, 2024197.53201.53197.20198.25198.251.29%1,034,077
Oct 15, 2024197.60200.26195.47195.72195.72-0.50%909,534
Oct 14, 2024193.64198.04192.39196.71196.711.92%915,832
Oct 11, 2024191.76196.12191.76193.00193.000.65%918,828
Oct 10, 2024192.91195.18190.09191.75191.75-1.36%1,203,868
Oct 9, 2024194.76197.30193.58194.40194.400.65%777,223
Oct 8, 2024193.07195.29189.84193.14193.140.50%821,944
Oct 7, 2024190.08192.78186.70192.18192.18-0.05%1,065,306
Oct 4, 2024198.27199.00188.60192.28192.28-1.83%1,613,181
Oct 3, 2024194.54196.12192.25195.86195.860.33%1,117,007
Oct 2, 2024193.10197.00191.37195.22195.220.20%842,870
Oct 1, 2024194.47196.70191.58194.84194.840.51%915,528
Sep 30, 2024192.28195.26191.39193.86193.86-0.20%1,095,221
Sep 27, 2024191.71197.26191.40194.25194.252.20%1,315,275
Sep 26, 2024194.04194.81189.00190.07190.07-0.96%1,466,323
Sep 25, 2024192.65194.68191.08191.91191.91-0.57%1,213,024
Sep 24, 2024195.76197.13190.88193.01193.01-1.43%1,478,106
Sep 23, 2024199.02201.79194.74195.81195.81-0.98%1,295,626
Sep 20, 2024201.50201.64197.34197.74197.74-2.03%4,085,032
Sep 19, 2024198.01203.14194.61201.83201.833.76%2,333,718
Sep 18, 2024197.00200.85192.38194.52194.520.32%2,846,320
Sep 17, 2024190.01194.60188.51193.89193.893.33%2,062,433
Sep 16, 2024187.50190.38185.21187.65187.652.37%2,037,011
Sep 13, 2024178.00184.50177.58183.30183.304.31%1,187,712
Sep 12, 2024170.32176.03169.05175.72175.723.37%1,107,514
Sep 11, 2024169.49171.14163.37169.99169.99-0.57%1,260,806
Sep 10, 2024167.89171.25165.69170.96170.962.89%952,089
Sep 9, 2024169.60170.72166.08166.16166.16-1.39%1,044,915