Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
175.91
+1.08 (0.62%)
Nov 21, 2024, 4:00 PM EST - Market closed
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 178.75 | 179.16 | 172.60 | 174.83 | 174.83 | -2.23% | 1,476,290 |
| Nov 19, 2024 | 177.07 | 178.81 | 174.14 | 178.81 | 178.81 | 0.29% | 1,095,178 |
| Nov 18, 2024 | 175.00 | 178.81 | 173.65 | 178.30 | 178.30 | 1.15% | 1,001,713 |
| Nov 15, 2024 | 180.21 | 180.81 | 175.04 | 176.28 | 176.28 | -2.72% | 1,073,012 |
| Nov 14, 2024 | 180.33 | 183.00 | 179.52 | 181.20 | 181.20 | 0.73% | 1,174,117 |
| Nov 13, 2024 | 182.00 | 183.29 | 179.06 | 179.88 | 179.88 | 0.69% | 950,496 |
| Nov 12, 2024 | 181.58 | 183.38 | 178.50 | 178.65 | 178.65 | -2.69% | 1,008,975 |
| Nov 11, 2024 | 180.22 | 183.71 | 178.10 | 183.59 | 183.59 | 2.94% | 1,518,323 |
| Nov 8, 2024 | 180.09 | 180.57 | 177.78 | 178.35 | 178.35 | -0.47% | 1,353,154 |
| Nov 7, 2024 | 177.32 | 179.88 | 175.16 | 179.19 | 179.19 | 1.36% | 1,826,391 |
| Nov 6, 2024 | 173.21 | 177.92 | 168.38 | 176.78 | 176.78 | -2.33% | 3,332,531 |
| Nov 5, 2024 | 175.95 | 185.16 | 175.95 | 180.99 | 180.99 | 4.96% | 2,137,785 |
| Nov 4, 2024 | 172.76 | 176.94 | 172.22 | 172.43 | 172.43 | 0.24% | 2,048,474 |
| Nov 1, 2024 | 173.11 | 175.16 | 170.61 | 172.02 | 172.02 | 0.36% | 1,255,102 |
| Oct 31, 2024 | 171.78 | 173.89 | 170.94 | 171.40 | 171.40 | -0.86% | 744,405 |
| Oct 30, 2024 | 171.60 | 175.73 | 170.57 | 172.88 | 172.88 | 0.75% | 1,198,611 |
| Oct 29, 2024 | 175.11 | 175.27 | 167.71 | 171.60 | 171.60 | -7.14% | 2,393,449 |
| Oct 28, 2024 | 183.17 | 186.66 | 182.88 | 184.80 | 184.80 | 2.21% | 839,273 |
| Oct 25, 2024 | 184.47 | 184.47 | 179.66 | 180.80 | 180.80 | -0.47% | 855,625 |
| Oct 24, 2024 | 179.31 | 182.35 | 177.67 | 181.66 | 181.66 | 1.36% | 837,091 |
| Oct 23, 2024 | 179.87 | 183.72 | 178.04 | 179.22 | 179.22 | -0.79% | 781,584 |
| Oct 22, 2024 | 184.00 | 184.01 | 178.44 | 180.65 | 180.65 | -2.27% | 1,510,376 |
| Oct 21, 2024 | 194.46 | 194.79 | 184.24 | 184.84 | 184.84 | -5.20% | 1,275,263 |
| Oct 18, 2024 | 196.47 | 196.47 | 193.13 | 194.97 | 194.97 | -0.20% | 875,298 |
| Oct 17, 2024 | 197.97 | 198.75 | 192.05 | 195.37 | 195.37 | -1.45% | 1,134,731 |
| Oct 16, 2024 | 197.53 | 201.53 | 197.20 | 198.25 | 198.25 | 1.29% | 1,034,077 |
| Oct 15, 2024 | 197.60 | 200.26 | 195.47 | 195.72 | 195.72 | -0.50% | 909,534 |
| Oct 14, 2024 | 193.64 | 198.04 | 192.39 | 196.71 | 196.71 | 1.92% | 915,832 |
| Oct 11, 2024 | 191.76 | 196.12 | 191.76 | 193.00 | 193.00 | 0.65% | 918,828 |
| Oct 10, 2024 | 192.91 | 195.18 | 190.09 | 191.75 | 191.75 | -1.36% | 1,203,868 |
| Oct 9, 2024 | 194.76 | 197.30 | 193.58 | 194.40 | 194.40 | 0.65% | 777,223 |
| Oct 8, 2024 | 193.07 | 195.29 | 189.84 | 193.14 | 193.14 | 0.50% | 821,944 |
| Oct 7, 2024 | 190.08 | 192.78 | 186.70 | 192.18 | 192.18 | -0.05% | 1,065,306 |
| Oct 4, 2024 | 198.27 | 199.00 | 188.60 | 192.28 | 192.28 | -1.83% | 1,613,181 |
| Oct 3, 2024 | 194.54 | 196.12 | 192.25 | 195.86 | 195.86 | 0.33% | 1,117,007 |
| Oct 2, 2024 | 193.10 | 197.00 | 191.37 | 195.22 | 195.22 | 0.20% | 842,870 |
| Oct 1, 2024 | 194.47 | 196.70 | 191.58 | 194.84 | 194.84 | 0.51% | 915,528 |
| Sep 30, 2024 | 192.28 | 195.26 | 191.39 | 193.86 | 193.86 | -0.20% | 1,095,221 |
| Sep 27, 2024 | 191.71 | 197.26 | 191.40 | 194.25 | 194.25 | 2.20% | 1,315,275 |
| Sep 26, 2024 | 194.04 | 194.81 | 189.00 | 190.07 | 190.07 | -0.96% | 1,466,323 |
| Sep 25, 2024 | 192.65 | 194.68 | 191.08 | 191.91 | 191.91 | -0.57% | 1,213,024 |
| Sep 24, 2024 | 195.76 | 197.13 | 190.88 | 193.01 | 193.01 | -1.43% | 1,478,106 |
| Sep 23, 2024 | 199.02 | 201.79 | 194.74 | 195.81 | 195.81 | -0.98% | 1,295,626 |
| Sep 20, 2024 | 201.50 | 201.64 | 197.34 | 197.74 | 197.74 | -2.03% | 4,085,032 |
| Sep 19, 2024 | 198.01 | 203.14 | 194.61 | 201.83 | 201.83 | 3.76% | 2,333,718 |
| Sep 18, 2024 | 197.00 | 200.85 | 192.38 | 194.52 | 194.52 | 0.32% | 2,846,320 |
| Sep 17, 2024 | 190.01 | 194.60 | 188.51 | 193.89 | 193.89 | 3.33% | 2,062,433 |
| Sep 16, 2024 | 187.50 | 190.38 | 185.21 | 187.65 | 187.65 | 2.37% | 2,037,011 |
| Sep 13, 2024 | 178.00 | 184.50 | 177.58 | 183.30 | 183.30 | 4.31% | 1,187,712 |
| Sep 12, 2024 | 170.32 | 176.03 | 169.05 | 175.72 | 175.72 | 3.37% | 1,107,514 |
| Sep 11, 2024 | 169.49 | 171.14 | 163.37 | 169.99 | 169.99 | -0.57% | 1,260,806 |
| Sep 10, 2024 | 167.89 | 171.25 | 165.69 | 170.96 | 170.96 | 2.89% | 952,089 |
| Sep 9, 2024 | 169.60 | 170.72 | 166.08 | 166.16 | 166.16 | -1.39% | 1,044,915 |
| Sep 6, 2024 | 168.57 | 174.35 | 167.18 | 168.51 | 168.51 | 0.57% | 1,856,790 |
| Sep 5, 2024 | 168.80 | 170.74 | 165.98 | 167.55 | 167.55 | -0.79% | 1,526,825 |
| Sep 4, 2024 | 167.84 | 170.04 | 165.72 | 168.88 | 168.88 | 0.14% | 1,685,815 |
| Sep 3, 2024 | 174.56 | 175.90 | 167.88 | 168.65 | 168.65 | -3.07% | 1,901,162 |
| Aug 30, 2024 | 174.09 | 175.14 | 170.50 | 174.00 | 174.00 | 1.07% | 1,260,319 |
| Aug 29, 2024 | 174.36 | 175.27 | 171.45 | 172.16 | 172.16 | -0.43% | 792,387 |
| Aug 28, 2024 | 172.93 | 174.01 | 171.34 | 172.90 | 172.90 | -0.98% | 843,756 |
| Aug 27, 2024 | 174.26 | 175.12 | 171.67 | 174.62 | 174.62 | -1.01% | 1,078,067 |
| Aug 26, 2024 | 183.36 | 185.20 | 175.39 | 176.41 | 176.41 | -3.18% | 1,575,569 |
| Aug 23, 2024 | 169.13 | 183.02 | 168.35 | 182.21 | 182.21 | 8.75% | 2,660,458 |
| Aug 22, 2024 | 167.85 | 169.67 | 166.36 | 167.55 | 167.55 | -0.42% | 1,102,195 |
| Aug 21, 2024 | 165.70 | 168.33 | 164.95 | 168.25 | 168.25 | 2.50% | 1,181,698 |
| Aug 20, 2024 | 163.74 | 165.63 | 162.36 | 164.15 | 164.15 | 0.51% | 1,253,950 |
| Aug 19, 2024 | 162.55 | 164.75 | 162.01 | 163.31 | 163.31 | 1.35% | 1,016,412 |
| Aug 16, 2024 | 163.90 | 165.57 | 160.84 | 161.13 | 161.13 | -2.14% | 1,276,215 |
| Aug 15, 2024 | 164.21 | 167.12 | 162.68 | 164.65 | 164.65 | 2.52% | 1,213,808 |
| Aug 14, 2024 | 162.73 | 164.40 | 158.84 | 160.60 | 160.60 | -0.19% | 1,748,519 |
| Aug 13, 2024 | 155.24 | 161.51 | 155.24 | 160.90 | 160.90 | 4.96% | 1,578,571 |
| Aug 12, 2024 | 155.28 | 158.10 | 152.81 | 153.30 | 153.30 | -1.42% | 1,333,155 |
| Aug 9, 2024 | 153.16 | 156.58 | 151.30 | 155.51 | 155.51 | 1.54% | 1,031,898 |
| Aug 8, 2024 | 155.66 | 156.08 | 151.75 | 153.15 | 153.15 | 0.19% | 1,871,687 |
| Aug 7, 2024 | 159.37 | 164.77 | 151.46 | 152.86 | 152.86 | -1.84% | 2,815,584 |
| Aug 6, 2024 | 138.93 | 161.36 | 137.22 | 155.73 | 155.73 | 4.06% | 3,885,855 |
| Aug 5, 2024 | 140.32 | 153.36 | 139.33 | 149.65 | 149.65 | -1.64% | 3,031,044 |
| Aug 2, 2024 | 149.34 | 152.59 | 147.88 | 152.15 | 152.15 | -4.61% | 2,592,155 |
| Aug 1, 2024 | 166.64 | 170.88 | 157.54 | 159.50 | 159.50 | -4.70% | 1,805,250 |
| Jul 31, 2024 | 169.65 | 174.89 | 167.04 | 167.37 | 167.37 | -0.16% | 1,835,473 |
| Jul 30, 2024 | 170.00 | 171.34 | 164.72 | 167.63 | 167.63 | -0.27% | 1,343,928 |
| Jul 29, 2024 | 167.92 | 169.75 | 166.15 | 168.09 | 168.09 | 0.36% | 1,173,276 |
| Jul 26, 2024 | 164.52 | 169.95 | 163.09 | 167.49 | 167.49 | 5.52% | 1,748,579 |
| Jul 25, 2024 | 155.87 | 163.48 | 153.29 | 158.73 | 158.73 | 2.99% | 1,837,390 |
| Jul 24, 2024 | 162.03 | 165.15 | 153.75 | 154.12 | 154.12 | -5.96% | 1,722,000 |
| Jul 23, 2024 | 158.94 | 164.84 | 158.36 | 163.88 | 163.88 | 1.88% | 1,590,895 |
| Jul 22, 2024 | 160.00 | 161.49 | 156.13 | 160.86 | 160.86 | 1.81% | 1,071,083 |
| Jul 19, 2024 | 159.38 | 160.95 | 156.82 | 158.00 | 158.00 | -0.59% | 1,135,939 |
| Jul 18, 2024 | 161.31 | 167.23 | 158.39 | 158.94 | 158.94 | 0.04% | 2,608,238 |
| Jul 17, 2024 | 161.72 | 162.59 | 158.74 | 158.88 | 158.88 | -3.97% | 2,471,666 |
| Jul 16, 2024 | 155.67 | 165.76 | 155.17 | 165.44 | 165.44 | 8.01% | 2,726,029 |
| Jul 15, 2024 | 153.79 | 158.61 | 152.72 | 153.17 | 153.17 | 0.29% | 1,939,583 |
| Jul 12, 2024 | 150.00 | 155.48 | 148.70 | 152.73 | 152.73 | 3.98% | 2,897,456 |
| Jul 11, 2024 | 142.50 | 147.75 | 142.01 | 146.89 | 146.89 | 7.44% | 3,173,659 |
| Jul 10, 2024 | 135.60 | 137.13 | 133.72 | 136.72 | 136.72 | 1.80% | 1,660,852 |
| Jul 9, 2024 | 133.25 | 135.52 | 133.00 | 134.30 | 134.30 | -0.14% | 1,188,505 |
| Jul 8, 2024 | 134.01 | 134.57 | 131.99 | 134.49 | 134.49 | 1.43% | 1,475,093 |
| Jul 5, 2024 | 133.12 | 133.82 | 130.75 | 132.60 | 132.60 | -1.32% | 1,561,106 |
| Jul 3, 2024 | 135.12 | 136.81 | 133.84 | 134.38 | 134.38 | -0.27% | 679,205 |
| Jul 2, 2024 | 133.48 | 135.94 | 132.81 | 134.74 | 134.74 | 0.56% | 1,401,797 |