Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
56.25
-1.10 (-1.92%)
At close: Oct 2, 2026, 4:00 PM EDT
56.50
+0.25 (0.44%)
After-hours: Oct 2, 2026, 7:46 PM EDT
Builders FirstSource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 59.05 | 59.55 | 56.13 | 56.25 | 56.25 | -1.92% | 1,940,353 |
| Oct 1, 2026 | 56.88 | 57.48 | 54.75 | 57.35 | 57.35 | 0.60% | 2,275,642 |
| Sep 30, 2026 | 57.90 | 58.28 | 56.99 | 57.01 | 57.01 | -0.90% | 2,135,061 |
| Sep 29, 2026 | 58.50 | 58.55 | 56.87 | 57.53 | 57.53 | -0.83% | 1,752,940 |
| Sep 28, 2026 | 58.06 | 58.66 | 56.80 | 58.01 | 58.01 | -1.96% | 1,915,976 |
| Sep 25, 2026 | 58.27 | 59.99 | 57.42 | 59.17 | 59.17 | 1.53% | 1,488,283 |
| Sep 24, 2026 | 58.80 | 59.49 | 57.76 | 58.28 | 58.28 | -1.49% | 2,647,176 |
| Sep 23, 2026 | 59.90 | 60.73 | 59.13 | 59.16 | 59.16 | -2.81% | 1,811,312 |
| Sep 22, 2026 | 59.94 | 61.32 | 59.63 | 60.87 | 60.87 | 4.02% | 3,132,506 |
| Sep 21, 2026 | 58.54 | 59.20 | 57.02 | 58.52 | 58.52 | 0.69% | 3,622,276 |
| Sep 18, 2026 | 57.27 | 58.91 | 56.56 | 58.12 | 58.12 | 0.76% | 22,933,886 |
| Sep 17, 2026 | 61.45 | 61.82 | 57.31 | 57.68 | 57.68 | -3.30% | 3,388,898 |
| Sep 16, 2026 | 60.67 | 61.64 | 59.15 | 59.65 | 59.65 | -0.91% | 2,680,101 |
| Sep 15, 2026 | 60.23 | 60.63 | 59.05 | 60.20 | 60.20 | -0.07% | 3,189,630 |
| Sep 14, 2026 | 59.54 | 61.48 | 59.47 | 60.24 | 60.24 | -0.22% | 2,565,685 |
| Sep 11, 2026 | 59.27 | 61.02 | 58.41 | 60.37 | 60.37 | 2.37% | 2,029,171 |
| Sep 10, 2026 | 61.26 | 61.26 | 58.13 | 58.97 | 58.97 | -3.94% | 3,420,438 |
| Sep 9, 2026 | 62.00 | 63.09 | 61.19 | 61.39 | 61.39 | -1.90% | 2,387,387 |
| Sep 8, 2026 | 65.60 | 65.80 | 62.55 | 62.58 | 62.58 | -4.88% | 2,736,969 |
| Sep 4, 2026 | 64.04 | 66.69 | 63.79 | 65.79 | 65.79 | 2.51% | 2,437,911 |
| Sep 3, 2026 | 64.98 | 65.72 | 62.51 | 64.18 | 64.18 | 1.73% | 1,544,900 |
| Sep 2, 2026 | 63.00 | 64.77 | 62.90 | 63.09 | 63.09 | 0.48% | 2,256,617 |
| Sep 1, 2026 | 65.43 | 65.98 | 62.31 | 62.79 | 62.79 | -5.44% | 3,729,456 |
| Aug 31, 2026 | 66.99 | 67.37 | 65.78 | 66.40 | 66.40 | -1.95% | 2,910,379 |
| Aug 28, 2026 | 67.82 | 69.41 | 66.17 | 67.72 | 67.72 | 0.76% | 1,652,003 |
| Aug 27, 2026 | 68.10 | 68.58 | 66.61 | 67.21 | 67.21 | -2.13% | 1,641,751 |
| Aug 26, 2026 | 69.71 | 70.42 | 68.40 | 68.67 | 68.67 | -0.99% | 1,193,076 |
| Aug 25, 2026 | 71.56 | 71.61 | 68.62 | 69.36 | 69.36 | -1.22% | 1,957,695 |
| Aug 24, 2026 | 70.78 | 72.72 | 70.19 | 70.22 | 70.22 | 0.01% | 1,853,531 |
| Aug 21, 2026 | 70.12 | 71.36 | 69.48 | 70.21 | 70.21 | -0.16% | 1,628,831 |
| Aug 20, 2026 | 70.85 | 70.92 | 69.13 | 70.32 | 70.32 | -3.07% | 1,595,030 |
| Aug 19, 2026 | 70.20 | 73.04 | 69.38 | 72.55 | 72.55 | 7.29% | 2,005,383 |
| Aug 18, 2026 | 69.90 | 70.47 | 67.52 | 67.62 | 67.62 | -3.69% | 1,275,292 |
| Aug 17, 2026 | 72.10 | 72.10 | 69.38 | 70.21 | 70.21 | -3.17% | 1,608,478 |
| Aug 14, 2026 | 73.55 | 74.74 | 72.29 | 72.51 | 72.51 | -1.43% | 1,351,733 |
| Aug 13, 2026 | 73.44 | 75.20 | 73.01 | 73.56 | 73.56 | 1.59% | 1,441,824 |
| Aug 12, 2026 | 75.44 | 75.50 | 70.96 | 72.41 | 72.41 | -3.58% | 1,637,459 |
| Aug 11, 2026 | 72.55 | 75.19 | 72.45 | 75.10 | 75.10 | 4.33% | 1,957,741 |
| Aug 10, 2026 | 73.50 | 73.83 | 71.41 | 71.98 | 71.98 | -3.63% | 1,728,673 |
| Aug 7, 2026 | 73.56 | 76.80 | 73.56 | 74.69 | 74.69 | 3.01% | 2,059,703 |
| Aug 6, 2026 | 74.46 | 75.15 | 71.92 | 72.51 | 72.51 | -4.42% | 2,317,133 |
| Aug 5, 2026 | 74.24 | 76.29 | 74.24 | 75.86 | 75.86 | 0.65% | 1,657,600 |
| Aug 4, 2026 | 73.00 | 75.54 | 72.15 | 75.37 | 75.37 | 3.99% | 2,167,513 |
| Aug 3, 2026 | 68.49 | 73.01 | 68.49 | 72.48 | 72.48 | 9.09% | 2,967,404 |
| Jul 31, 2026 | 65.75 | 66.81 | 65.10 | 66.44 | 66.44 | 0.65% | 3,116,231 |
| Jul 30, 2026 | 66.40 | 69.86 | 65.11 | 66.01 | 66.01 | -2.58% | 4,599,043 |
| Jul 29, 2026 | 72.09 | 72.65 | 67.41 | 67.76 | 67.76 | -8.03% | 5,035,724 |
| Jul 28, 2026 | 74.00 | 75.70 | 72.68 | 73.68 | 73.68 | 1.32% | 1,887,645 |
| Jul 27, 2026 | 74.30 | 75.72 | 72.14 | 72.72 | 72.72 | -0.19% | 1,641,996 |
| Jul 24, 2026 | 70.93 | 74.68 | 70.69 | 72.86 | 72.86 | 3.27% | 1,841,425 |