Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
134.86
+4.03 (3.08%)
Jul 23, 2025, 4:00 PM - Market closed
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 134.88 | 135.11 | 134.55 | 134.39 | - | 2.72% | 127,998 |
| Jul 22, 2025 | 124.53 | 131.29 | 124.00 | 130.83 | 130.83 | 7.33% | 2,161,709 |
| Jul 21, 2025 | 125.57 | 125.70 | 121.83 | 121.90 | 121.90 | -1.02% | 1,244,879 |
| Jul 18, 2025 | 126.01 | 126.48 | 121.55 | 123.15 | 123.15 | -2.92% | 1,810,362 |
| Jul 17, 2025 | 126.49 | 127.88 | 125.34 | 126.85 | 126.85 | 0.67% | 1,317,821 |
| Jul 16, 2025 | 126.45 | 127.33 | 122.82 | 126.00 | 126.00 | 0.10% | 1,666,900 |
| Jul 15, 2025 | 132.24 | 133.32 | 125.84 | 125.88 | 125.88 | -3.93% | 1,605,057 |
| Jul 14, 2025 | 132.60 | 133.35 | 127.80 | 131.03 | 131.03 | -1.69% | 2,309,080 |
| Jul 11, 2025 | 133.10 | 134.00 | 131.82 | 133.28 | 133.28 | -1.36% | 1,602,488 |
| Jul 10, 2025 | 132.76 | 137.21 | 132.04 | 135.12 | 135.12 | 1.59% | 2,793,696 |
| Jul 9, 2025 | 128.21 | 133.43 | 127.83 | 133.00 | 133.00 | 4.53% | 2,698,042 |
| Jul 8, 2025 | 125.20 | 128.83 | 124.50 | 127.24 | 127.24 | 1.91% | 2,288,709 |
| Jul 7, 2025 | 126.73 | 127.56 | 123.81 | 124.86 | 124.86 | -1.86% | 2,276,568 |
| Jul 3, 2025 | 126.80 | 128.44 | 125.63 | 127.22 | 127.22 | -0.52% | 1,732,163 |
| Jul 2, 2025 | 127.21 | 129.09 | 125.60 | 127.89 | 127.89 | 0.77% | 3,344,033 |
| Jul 1, 2025 | 115.86 | 128.90 | 115.57 | 126.91 | 126.91 | 8.76% | 5,270,659 |
| Jun 30, 2025 | 118.45 | 118.82 | 115.92 | 116.69 | 116.69 | -0.27% | 1,630,732 |
| Jun 27, 2025 | 116.83 | 119.41 | 116.71 | 117.01 | 117.01 | 0.89% | 2,177,439 |
| Jun 26, 2025 | 116.34 | 116.49 | 114.80 | 115.98 | 115.98 | 0.02% | 1,402,585 |
| Jun 25, 2025 | 118.25 | 118.81 | 115.53 | 115.96 | 115.96 | -2.42% | 1,619,864 |
| Jun 24, 2025 | 119.76 | 120.75 | 117.75 | 118.84 | 118.84 | -0.24% | 2,373,160 |
| Jun 23, 2025 | 114.07 | 119.34 | 113.35 | 119.13 | 119.13 | 3.75% | 2,525,309 |
| Jun 20, 2025 | 109.63 | 115.20 | 109.06 | 114.82 | 114.82 | 7.46% | 7,850,474 |
| Jun 18, 2025 | 107.64 | 110.50 | 106.03 | 106.85 | 106.85 | -1.05% | 3,100,682 |
| Jun 17, 2025 | 110.36 | 113.05 | 107.38 | 107.98 | 107.98 | -3.34% | 1,926,613 |
| Jun 16, 2025 | 112.56 | 112.71 | 109.69 | 111.71 | 111.71 | 0.38% | 1,989,405 |
| Jun 13, 2025 | 113.63 | 114.45 | 110.48 | 111.29 | 111.29 | -3.27% | 1,415,019 |
| Jun 12, 2025 | 113.54 | 115.57 | 112.21 | 115.05 | 115.05 | 0.60% | 1,402,280 |
| Jun 11, 2025 | 119.00 | 119.35 | 113.81 | 114.36 | 114.36 | -2.53% | 2,092,965 |
| Jun 10, 2025 | 114.49 | 118.12 | 112.97 | 117.33 | 117.33 | 3.87% | 1,988,028 |
| Jun 9, 2025 | 113.03 | 113.69 | 111.24 | 112.96 | 112.96 | 1.19% | 1,375,891 |
| Jun 6, 2025 | 114.28 | 114.64 | 111.39 | 111.63 | 111.63 | -1.53% | 1,252,454 |
| Jun 5, 2025 | 112.73 | 114.24 | 110.92 | 113.36 | 113.36 | 0.56% | 2,246,718 |
| Jun 4, 2025 | 110.94 | 113.61 | 110.71 | 112.73 | 112.73 | 2.30% | 2,101,285 |
| Jun 3, 2025 | 107.34 | 110.55 | 105.98 | 110.20 | 110.20 | 4.33% | 2,459,418 |
| Jun 2, 2025 | 106.99 | 107.51 | 102.60 | 105.63 | 105.63 | -1.90% | 2,245,795 |
| May 30, 2025 | 107.99 | 108.65 | 106.66 | 107.68 | 107.68 | -1.15% | 2,395,385 |
| May 29, 2025 | 109.07 | 109.44 | 106.94 | 108.93 | 108.93 | 1.37% | 1,886,059 |
| May 28, 2025 | 111.26 | 111.44 | 107.29 | 107.46 | 107.46 | -3.62% | 1,953,839 |
| May 27, 2025 | 110.77 | 111.79 | 108.94 | 111.50 | 111.50 | 2.93% | 1,644,744 |
| May 23, 2025 | 106.56 | 108.76 | 106.56 | 108.33 | 108.33 | -1.37% | 1,382,532 |
| May 22, 2025 | 108.34 | 110.09 | 107.53 | 109.84 | 109.84 | 1.35% | 2,798,846 |
| May 21, 2025 | 113.20 | 113.83 | 108.35 | 108.38 | 108.38 | -5.44% | 3,103,648 |
| May 20, 2025 | 116.63 | 117.50 | 114.21 | 114.62 | 114.62 | -2.53% | 1,372,038 |
| May 19, 2025 | 116.89 | 119.21 | 116.51 | 117.60 | 117.60 | -2.52% | 1,761,308 |
| May 16, 2025 | 118.69 | 121.05 | 118.00 | 120.64 | 120.64 | 2.27% | 1,603,735 |
| May 15, 2025 | 119.01 | 119.23 | 116.54 | 117.96 | 117.96 | -1.30% | 2,308,055 |
| May 14, 2025 | 122.00 | 123.74 | 118.91 | 119.51 | 119.51 | -3.47% | 1,921,248 |
| May 13, 2025 | 120.53 | 126.70 | 120.53 | 123.81 | 123.81 | 4.93% | 4,276,031 |
| May 12, 2025 | 117.12 | 120.56 | 114.54 | 117.99 | 117.99 | 6.57% | 2,746,583 |