Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
112.97
-3.20 (-2.75%)
At close: Nov 3, 2025, 4:00 PM EST
111.58
-1.39 (-1.23%)
Pre-market: Nov 4, 2025, 8:05 AM EST
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 137.47 | 141.33 | 129.16 | 129.28 | 129.28 | -5.63% | 2,730,967 |
| Sep 16, 2025 | 142.08 | 142.26 | 136.42 | 136.99 | 136.99 | -2.27% | 1,609,368 |
| Sep 15, 2025 | 142.01 | 142.50 | 138.52 | 140.17 | 140.17 | -1.79% | 1,592,583 |
| Sep 12, 2025 | 144.69 | 145.68 | 142.33 | 142.73 | 142.73 | -2.61% | 1,239,723 |
| Sep 11, 2025 | 141.72 | 148.91 | 141.03 | 146.56 | 146.56 | 4.50% | 2,061,319 |
| Sep 10, 2025 | 141.92 | 143.16 | 139.35 | 140.25 | 140.25 | -0.14% | 1,571,597 |
| Sep 9, 2025 | 146.25 | 146.25 | 138.46 | 140.45 | 140.45 | -5.03% | 2,108,555 |
| Sep 8, 2025 | 149.35 | 149.35 | 145.71 | 147.89 | 147.89 | -0.88% | 1,330,081 |
| Sep 5, 2025 | 147.50 | 151.03 | 145.80 | 149.21 | 149.21 | 4.15% | 2,472,395 |
| Sep 4, 2025 | 137.25 | 144.01 | 136.83 | 143.27 | 143.27 | 5.09% | 1,744,498 |
| Sep 3, 2025 | 136.91 | 137.55 | 134.53 | 136.33 | 136.33 | -0.75% | 1,383,785 |
| Sep 2, 2025 | 136.00 | 138.25 | 135.50 | 137.36 | 137.36 | -0.95% | 1,581,801 |
| Aug 29, 2025 | 140.12 | 140.74 | 137.65 | 138.68 | 138.68 | -1.04% | 1,345,923 |
| Aug 28, 2025 | 143.08 | 144.00 | 138.89 | 140.14 | 140.14 | -1.14% | 1,790,203 |
| Aug 27, 2025 | 142.00 | 143.79 | 140.30 | 141.76 | 141.76 | -0.64% | 1,696,710 |
| Aug 26, 2025 | 141.13 | 143.19 | 140.29 | 142.67 | 142.67 | 0.54% | 2,501,604 |
| Aug 25, 2025 | 142.18 | 142.85 | 140.25 | 141.91 | 141.91 | -1.76% | 1,887,049 |