Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
111.75
+2.78 (2.55%)
At close: Nov 26, 2025, 4:00 PM EST
111.80
+0.05 (0.04%)
After-hours: Nov 26, 2025, 7:46 PM EST
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 108.10 | 113.23 | 108.10 | 111.75 | 111.75 | 2.55% | 1,891,519 |
| Nov 25, 2025 | 101.88 | 109.54 | 101.41 | 108.97 | 108.97 | 8.40% | 3,128,360 |
| Nov 24, 2025 | 101.14 | 103.51 | 99.60 | 100.53 | 100.53 | -1.07% | 2,497,379 |
| Nov 21, 2025 | 95.52 | 102.61 | 95.46 | 101.62 | 101.62 | 7.14% | 4,740,956 |
| Nov 20, 2025 | 96.57 | 97.12 | 94.35 | 94.85 | 94.85 | -0.94% | 2,583,653 |
| Nov 19, 2025 | 99.59 | 99.59 | 95.44 | 95.75 | 95.75 | -2.89% | 2,425,135 |
| Nov 18, 2025 | 98.48 | 99.88 | 97.50 | 98.60 | 98.60 | -0.82% | 2,726,272 |
| Nov 17, 2025 | 102.50 | 103.46 | 99.07 | 99.42 | 99.42 | -3.89% | 2,512,158 |
| Nov 14, 2025 | 103.37 | 105.60 | 103.00 | 103.44 | 103.44 | -0.43% | 2,129,252 |
| Nov 13, 2025 | 105.65 | 107.88 | 103.45 | 103.89 | 103.89 | -2.38% | 2,146,186 |
| Nov 12, 2025 | 107.37 | 108.90 | 105.33 | 106.42 | 106.42 | -0.46% | 3,167,191 |
| Nov 11, 2025 | 108.24 | 108.24 | 106.14 | 106.91 | 106.91 | -0.14% | 3,808,946 |
| Nov 10, 2025 | 109.80 | 109.80 | 106.71 | 107.06 | 107.06 | -2.16% | 3,043,597 |
| Nov 7, 2025 | 107.86 | 111.61 | 107.48 | 109.42 | 109.42 | 0.35% | 2,823,965 |
| Nov 6, 2025 | 111.38 | 111.38 | 108.01 | 109.04 | 109.04 | -2.26% | 1,580,038 |
| Nov 5, 2025 | 109.12 | 112.60 | 107.85 | 111.56 | 111.56 | 1.61% | 2,476,781 |
| Nov 4, 2025 | 112.25 | 112.25 | 109.03 | 109.79 | 109.79 | -2.81% | 1,771,106 |
| Nov 3, 2025 | 114.86 | 114.86 | 111.33 | 112.97 | 112.97 | -2.75% | 2,347,633 |
| Oct 31, 2025 | 112.50 | 116.78 | 111.25 | 116.17 | 116.17 | 4.01% | 2,444,551 |
| Oct 30, 2025 | 119.63 | 124.95 | 110.78 | 111.69 | 111.69 | -3.12% | 3,714,518 |
| Oct 29, 2025 | 118.75 | 119.25 | 114.00 | 115.29 | 115.29 | -3.40% | 2,977,286 |
| Oct 28, 2025 | 120.27 | 121.69 | 118.13 | 119.35 | 119.35 | -3.12% | 1,690,844 |
| Oct 27, 2025 | 125.39 | 125.60 | 122.21 | 123.19 | 123.19 | -0.70% | 1,229,610 |
| Oct 24, 2025 | 126.53 | 127.09 | 123.94 | 124.06 | 124.06 | -0.11% | 907,706 |
| Oct 23, 2025 | 122.25 | 125.36 | 122.00 | 124.20 | 124.20 | 1.33% | 1,201,169 |
| Oct 22, 2025 | 125.19 | 125.97 | 122.25 | 122.57 | 122.57 | -2.47% | 1,229,676 |
| Oct 21, 2025 | 120.00 | 127.47 | 119.56 | 125.68 | 125.68 | 2.63% | 1,482,115 |
| Oct 20, 2025 | 122.36 | 123.86 | 121.22 | 122.46 | 122.46 | -0.07% | 1,539,414 |
| Oct 17, 2025 | 123.08 | 125.00 | 121.05 | 122.54 | 122.54 | -0.33% | 1,615,853 |
| Oct 16, 2025 | 127.07 | 127.07 | 122.59 | 122.95 | 122.95 | -2.64% | 1,557,319 |
| Oct 15, 2025 | 127.40 | 130.42 | 125.64 | 126.29 | 126.29 | -1.41% | 1,316,895 |
| Oct 14, 2025 | 119.50 | 128.71 | 119.00 | 128.09 | 128.09 | 6.11% | 2,102,788 |
| Oct 13, 2025 | 122.83 | 125.20 | 119.95 | 120.71 | 120.71 | -1.46% | 1,685,061 |
| Oct 10, 2025 | 128.73 | 129.00 | 122.24 | 122.50 | 122.50 | -4.12% | 1,952,221 |
| Oct 9, 2025 | 129.14 | 129.14 | 124.89 | 127.76 | 127.76 | -1.37% | 1,707,100 |
| Oct 8, 2025 | 127.53 | 130.11 | 125.73 | 129.54 | 129.54 | 2.10% | 1,549,674 |
| Oct 7, 2025 | 127.35 | 127.93 | 125.12 | 126.88 | 126.88 | -0.18% | 1,609,336 |
| Oct 6, 2025 | 129.39 | 129.85 | 123.73 | 127.11 | 127.11 | -1.12% | 1,644,503 |
| Oct 3, 2025 | 128.12 | 130.21 | 127.73 | 128.55 | 128.55 | 0.65% | 1,310,000 |
| Oct 2, 2025 | 125.95 | 127.81 | 125.04 | 127.72 | 127.72 | 0.77% | 1,176,257 |
| Oct 1, 2025 | 122.57 | 127.10 | 121.94 | 126.74 | 126.74 | 4.53% | 2,536,239 |
| Sep 30, 2025 | 119.03 | 121.44 | 117.09 | 121.25 | 121.25 | 1.37% | 2,014,502 |
| Sep 29, 2025 | 118.95 | 120.18 | 116.46 | 119.61 | 119.61 | 1.19% | 1,593,917 |
| Sep 26, 2025 | 117.30 | 118.84 | 116.30 | 118.20 | 118.20 | 1.10% | 1,387,680 |
| Sep 25, 2025 | 117.19 | 119.31 | 116.78 | 116.91 | 116.91 | -1.96% | 1,932,902 |
| Sep 24, 2025 | 120.00 | 122.13 | 118.90 | 119.25 | 119.25 | -1.62% | 1,515,573 |
| Sep 23, 2025 | 122.74 | 123.09 | 120.31 | 121.21 | 121.21 | -0.49% | 1,864,244 |
| Sep 22, 2025 | 123.50 | 123.50 | 120.21 | 121.81 | 121.81 | -1.88% | 2,811,722 |
| Sep 19, 2025 | 127.46 | 127.58 | 123.70 | 124.15 | 124.15 | -3.71% | 4,296,100 |
| Sep 18, 2025 | 131.00 | 131.62 | 127.88 | 128.93 | 128.93 | -0.27% | 2,299,827 |