Builders FirstSource, Inc. (BLDR)

NYSE: BLDR · Real-Time Price · USD

60.68

+0.56 (0.93%)

At close: Nov 13, 2026, 4:00 PM EST

60.25

-0.43 (-0.71%)

After-hours: Nov 13, 2026, 7:58 PM EST

Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	60.03	60.87	59.30	60.68	60.68	0.93%	1,473,653
Nov 12, 2026	62.53	63.05	60.00	60.12	60.12	-3.56%	1,529,781
Nov 11, 2026	62.00	62.50	61.01	62.34	62.34	-0.94%	1,426,779
Nov 10, 2026	64.40	64.62	62.30	62.93	62.93	-4.61%	1,832,155
Nov 9, 2026	63.59	66.81	63.52	65.97	65.97	5.48%	3,365,341
Nov 6, 2026	63.93	64.16	62.30	62.54	62.54	-4.52%	2,438,348
Nov 5, 2026	69.58	70.65	64.63	65.50	65.50	-5.76%	2,438,525
Nov 4, 2026	66.92	70.25	66.15	69.50	69.50	9.26%	4,203,164
Nov 3, 2026	67.42	67.85	62.77	63.61	63.61	-6.21%	2,852,862
Nov 2, 2026	65.73	68.67	65.55	67.82	67.82	4.48%	3,808,453
Oct 30, 2026	62.83	64.96	62.83	64.91	64.91	2.93%	4,743,634
Oct 29, 2026	56.31	63.15	56.25	63.06	63.06	12.85%	5,715,061
Oct 28, 2026	57.09	57.64	55.07	55.88	55.88	-1.45%	2,820,416
Oct 27, 2026	56.28	56.78	54.81	56.70	56.70	0.87%	1,892,252
Oct 26, 2026	56.56	56.65	55.37	56.21	56.21	-1.13%	2,144,444
Oct 23, 2026	56.68	57.34	56.22	56.85	56.85	-1.20%	2,122,539
Oct 22, 2026	52.61	57.61	52.60	57.54	57.54	7.53%	2,897,975
Oct 21, 2026	54.00	54.70	52.82	53.51	53.51	-0.76%	1,873,685
Oct 20, 2026	53.00	54.94	53.00	53.92	53.92	1.83%	1,994,075
Oct 19, 2026	54.73	54.73	52.54	52.95	52.95	-3.11%	2,461,282
Oct 16, 2026	53.45	55.83	53.45	54.65	54.65	1.81%	2,603,023
Oct 15, 2026	52.43	54.09	51.16	53.68	53.68	6.25%	4,714,308
Oct 14, 2026	50.98	51.68	49.67	50.52	50.52	-2.30%	3,249,776
Oct 13, 2026	52.78	53.10	51.24	51.71	51.71	-0.82%	1,986,426
Oct 12, 2026	52.15	53.13	51.93	52.14	52.14	-1.34%	1,613,646
Oct 9, 2026	53.67	53.81	52.06	52.85	52.85	-1.78%	1,921,729
Oct 8, 2026	52.70	54.44	52.08	53.81	53.81	0.49%	2,769,454
Oct 7, 2026	54.31	54.39	52.98	53.55	53.55	-4.75%	2,355,929
Oct 6, 2026	56.49	56.88	55.27	56.22	56.22	1.06%	2,304,741
Oct 5, 2026	56.49	56.99	54.99	55.63	55.63	-1.10%	2,963,300
Oct 2, 2026	59.05	59.55	56.13	56.25	56.25	-1.92%	1,940,744
Oct 1, 2026	56.88	57.48	54.75	57.35	57.35	0.60%	2,275,659
Sep 30, 2026	57.90	58.28	56.99	57.01	57.01	-0.90%	2,137,031
Sep 29, 2026	58.50	58.55	56.87	57.53	57.53	-0.83%	1,753,124
Sep 28, 2026	58.06	58.66	56.80	58.01	58.01	-1.96%	1,916,138
Sep 25, 2026	58.27	59.99	57.42	59.17	59.17	1.53%	1,494,506
Sep 24, 2026	58.80	59.49	57.76	58.28	58.28	-1.49%	2,650,441
Sep 23, 2026	59.90	60.73	59.13	59.16	59.16	-2.81%	1,813,356
Sep 22, 2026	59.94	61.32	59.63	60.87	60.87	4.02%	3,286,903
Sep 21, 2026	58.54	59.20	57.02	58.52	58.52	0.69%	3,748,638
Sep 18, 2026	57.27	58.91	56.56	58.12	58.12	0.76%	27,089,892
Sep 17, 2026	61.45	61.82	57.31	57.68	57.68	-3.30%	3,390,415
Sep 16, 2026	60.67	61.64	59.15	59.65	59.65	-0.91%	2,681,578
Sep 15, 2026	60.23	60.63	59.05	60.20	60.20	-0.07%	3,189,897
Sep 14, 2026	59.54	61.48	59.47	60.24	60.24	-0.22%	2,567,054
Sep 11, 2026	59.27	61.02	58.41	60.37	60.37	2.37%	2,029,387
Sep 10, 2026	61.26	61.26	58.13	58.97	58.97	-3.94%	3,423,847
Sep 9, 2026	62.00	63.09	61.19	61.39	61.39	-1.90%	2,387,626
Sep 8, 2026	65.60	65.80	62.55	62.58	62.58	-4.88%	2,784,275
Sep 4, 2026	64.04	66.69	63.79	65.79	65.79	2.51%	2,444,192