Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
115.96
-2.88 (-2.42%)
Jun 25, 2025, 4:00 PM - Market closed
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 111.91 | 112.32 | 110.55 | 110.72 | 110.72 | -0.32% | 1,629,828 |
| May 8, 2025 | 107.28 | 111.77 | 106.51 | 111.07 | 111.07 | 4.79% | 2,557,253 |
| May 7, 2025 | 108.49 | 108.49 | 103.81 | 105.99 | 105.99 | -1.08% | 2,764,950 |
| May 6, 2025 | 109.77 | 111.21 | 106.66 | 107.15 | 107.15 | -4.21% | 2,451,147 |
| May 5, 2025 | 112.83 | 114.73 | 111.53 | 111.86 | 111.86 | -1.99% | 1,937,902 |
| May 2, 2025 | 113.32 | 115.92 | 112.78 | 114.13 | 114.13 | 1.97% | 2,027,612 |
| May 1, 2025 | 116.05 | 118.70 | 111.42 | 111.93 | 111.93 | -6.44% | 3,461,161 |
| Apr 30, 2025 | 117.69 | 119.68 | 117.02 | 119.63 | 119.63 | -0.51% | 1,975,862 |
| Apr 29, 2025 | 119.04 | 121.20 | 118.35 | 120.24 | 120.24 | -1.04% | 969,169 |
| Apr 28, 2025 | 121.40 | 123.38 | 120.07 | 121.50 | 121.50 | 0.12% | 895,875 |
| Apr 25, 2025 | 119.61 | 121.60 | 119.61 | 121.35 | 121.35 | 0.36% | 819,392 |
| Apr 24, 2025 | 118.46 | 121.25 | 116.81 | 120.91 | 120.91 | 3.11% | 900,420 |
| Apr 23, 2025 | 120.24 | 123.20 | 117.18 | 117.26 | 117.26 | 1.00% | 1,154,585 |
| Apr 22, 2025 | 116.20 | 117.46 | 113.01 | 116.10 | 116.10 | 1.77% | 1,340,713 |
| Apr 21, 2025 | 114.63 | 115.38 | 112.80 | 114.08 | 114.08 | -2.45% | 1,422,277 |
| Apr 17, 2025 | 113.46 | 118.62 | 113.22 | 116.94 | 116.94 | 3.43% | 2,158,111 |
| Apr 16, 2025 | 117.30 | 119.10 | 112.27 | 113.06 | 113.06 | -4.36% | 2,370,976 |
| Apr 15, 2025 | 118.89 | 121.07 | 118.18 | 118.22 | 118.22 | -1.07% | 1,511,870 |
| Apr 14, 2025 | 123.28 | 124.00 | 117.80 | 119.50 | 119.50 | -1.16% | 1,715,989 |