Builders FirstSource, Inc. (BLDR)

Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	113.75	125.46	113.75	124.66	124.66	12.01%	4,624,880
Jan 8, 2026	104.50	112.65	103.50	111.29	111.29	5.94%	1,741,677
Jan 7, 2026	112.46	112.46	104.92	105.05	105.05	-5.58%	2,165,302
Jan 6, 2026	107.50	111.59	106.73	111.26	111.26	2.60%	1,371,446
Jan 5, 2026	106.68	112.65	106.02	108.44	108.44	3.64%	2,170,111
Jan 2, 2026	102.89	106.51	102.52	104.63	104.63	1.69%	886,098
Dec 31, 2025	102.75	104.29	102.60	102.89	102.89	-0.29%	1,225,458
Dec 30, 2025	102.86	103.97	102.40	103.19	103.19	-0.25%	1,197,333
Dec 29, 2025	103.88	104.27	102.18	103.45	103.45	-0.52%	1,015,376
Dec 26, 2025	103.03	104.04	102.86	103.99	103.99	-0.04%	661,594
Dec 24, 2025	103.04	104.08	102.00	104.03	104.03	1.30%	636,694
Dec 23, 2025	103.67	103.67	101.80	102.70	102.70	-0.92%	1,094,843
Dec 22, 2025	103.56	104.65	102.03	103.65	103.65	-0.13%	1,198,752
Dec 19, 2025	104.36	104.62	102.50	103.79	103.79	-1.73%	3,146,489
Dec 18, 2025	107.50	108.47	104.94	105.62	105.62	2.04%	2,244,044
Dec 17, 2025	102.23	105.25	101.68	103.51	103.51	0.32%	1,992,765
Dec 16, 2025	104.13	105.95	102.74	103.18	103.18	-1.41%	1,617,236
Dec 15, 2025	107.45	107.62	103.59	104.66	104.66	-3.52%	2,144,545
Dec 12, 2025	110.00	110.96	107.41	108.48	108.48	-1.27%	1,071,407
Dec 11, 2025	109.33	112.50	108.18	109.87	109.87	0.26%	1,875,568
Dec 10, 2025	105.39	110.71	104.16	109.58	109.58	4.35%	1,883,128
Dec 9, 2025	106.35	108.00	104.55	105.01	105.01	-2.28%	1,396,457
Dec 8, 2025	109.87	109.87	105.98	107.46	107.46	-2.32%	1,732,542
Dec 5, 2025	111.12	112.40	109.79	110.01	110.01	-0.90%	2,135,309
Dec 4, 2025	114.27	115.47	110.13	111.01	111.01	-3.00%	2,141,813
Dec 3, 2025	112.39	116.31	111.58	114.44	114.44	2.09%	1,782,060
Dec 2, 2025	113.28	113.66	110.60	112.10	112.10	-0.95%	1,700,667
Dec 1, 2025	110.00	114.67	109.75	113.18	113.18	0.85%	1,858,215
Nov 28, 2025	112.56	112.63	111.00	112.23	112.23	0.43%	800,770
Nov 26, 2025	108.10	113.23	108.10	111.75	111.75	2.55%	1,893,653
Nov 25, 2025	101.88	109.54	101.41	108.97	108.97	8.40%	3,165,063
Nov 24, 2025	101.14	103.51	99.60	100.53	100.53	-1.07%	2,513,703
Nov 21, 2025	95.52	102.61	95.46	101.62	101.62	7.14%	4,744,610
Nov 20, 2025	96.57	97.12	94.35	94.85	94.85	-0.94%	2,583,694
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.