Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
128.46
-0.53 (-0.41%)
Mar 27, 2025, 9:38 AM EDT - Market open
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 130.02 | 131.49 | 127.86 | 128.99 | 128.99 | -1.42% | 851,412 |
| Mar 25, 2025 | 130.45 | 132.35 | 129.24 | 130.85 | 130.85 | -0.67% | 992,207 |
| Mar 24, 2025 | 128.27 | 131.90 | 127.73 | 131.73 | 131.73 | 4.17% | 1,371,854 |
| Mar 21, 2025 | 126.88 | 127.00 | 124.33 | 126.46 | 126.46 | -1.79% | 4,153,405 |
| Mar 20, 2025 | 127.50 | 132.34 | 126.97 | 128.76 | 128.76 | 0.37% | 1,488,409 |
| Mar 19, 2025 | 127.67 | 129.97 | 126.07 | 128.29 | 128.29 | 0.45% | 1,623,926 |
| Mar 18, 2025 | 127.51 | 129.09 | 126.23 | 127.72 | 127.72 | -0.34% | 1,306,967 |
| Mar 17, 2025 | 126.13 | 129.62 | 126.00 | 128.15 | 128.15 | 1.55% | 1,018,318 |
| Mar 14, 2025 | 125.82 | 126.36 | 123.33 | 126.19 | 126.19 | 2.76% | 1,919,858 |
| Mar 13, 2025 | 129.28 | 129.49 | 122.49 | 122.80 | 122.80 | -5.14% | 1,730,948 |
| Mar 12, 2025 | 131.00 | 131.59 | 128.45 | 129.46 | 129.46 | -0.42% | 1,670,384 |
| Mar 11, 2025 | 135.48 | 136.79 | 128.80 | 130.00 | 130.00 | -4.12% | 1,649,523 |
| Mar 10, 2025 | 133.40 | 139.18 | 132.85 | 135.58 | 135.58 | 0.80% | 1,864,565 |
| Mar 7, 2025 | 134.00 | 135.70 | 131.20 | 134.51 | 134.51 | 0.18% | 1,048,984 |
| Mar 6, 2025 | 131.68 | 134.78 | 131.68 | 134.27 | 134.27 | 0.43% | 2,083,908 |
| Mar 5, 2025 | 131.12 | 135.41 | 130.39 | 133.70 | 133.70 | 2.54% | 1,760,308 |
| Mar 4, 2025 | 131.56 | 134.19 | 127.45 | 130.39 | 130.39 | -3.36% | 2,961,648 |
| Mar 3, 2025 | 138.86 | 140.39 | 133.80 | 134.92 | 134.92 | -2.93% | 1,283,369 |
| Feb 28, 2025 | 139.05 | 140.34 | 136.35 | 138.99 | 138.99 | -0.11% | 1,555,392 |
| Feb 27, 2025 | 141.24 | 141.99 | 139.10 | 139.15 | 139.15 | -2.06% | 1,457,880 |
| Feb 26, 2025 | 141.38 | 143.33 | 139.73 | 142.08 | 142.08 | 0.92% | 1,890,810 |
| Feb 25, 2025 | 139.41 | 143.32 | 138.13 | 140.78 | 140.78 | 1.59% | 2,918,900 |
| Feb 24, 2025 | 136.23 | 138.98 | 134.73 | 138.58 | 138.58 | 0.90% | 2,430,560 |
| Feb 21, 2025 | 144.56 | 146.00 | 133.66 | 137.35 | 137.35 | -4.88% | 3,485,092 |
| Feb 20, 2025 | 145.15 | 149.00 | 141.43 | 144.39 | 144.39 | -0.28% | 2,758,455 |
| Feb 19, 2025 | 145.00 | 146.19 | 143.68 | 144.79 | 144.79 | -2.14% | 2,630,146 |
| Feb 18, 2025 | 153.79 | 153.91 | 147.45 | 147.95 | 147.95 | -3.87% | 1,799,993 |
| Feb 14, 2025 | 154.15 | 157.96 | 152.91 | 153.90 | 153.90 | 0.92% | 1,468,643 |
| Feb 13, 2025 | 151.72 | 153.42 | 150.31 | 152.50 | 152.50 | 1.15% | 1,392,685 |
| Feb 12, 2025 | 148.82 | 151.73 | 147.10 | 150.76 | 150.76 | -3.46% | 1,574,005 |
| Feb 11, 2025 | 155.20 | 159.00 | 154.77 | 156.16 | 156.16 | 0.28% | 711,008 |
| Feb 10, 2025 | 155.95 | 157.34 | 154.13 | 155.72 | 155.72 | 1.16% | 1,093,912 |
| Feb 7, 2025 | 159.17 | 159.17 | 152.60 | 153.93 | 153.93 | -3.72% | 1,788,090 |
| Feb 6, 2025 | 163.55 | 164.42 | 159.16 | 159.87 | 159.87 | -1.37% | 1,401,420 |
| Feb 5, 2025 | 165.70 | 165.70 | 161.53 | 162.09 | 162.09 | -0.82% | 1,302,604 |
| Feb 4, 2025 | 163.59 | 165.58 | 161.07 | 163.43 | 163.43 | 0.32% | 1,364,553 |
| Feb 3, 2025 | 162.90 | 164.43 | 159.82 | 162.91 | 162.91 | -2.61% | 1,683,920 |
| Jan 31, 2025 | 170.56 | 172.22 | 167.20 | 167.28 | 167.28 | -3.14% | 1,470,705 |
| Jan 30, 2025 | 170.38 | 173.84 | 169.05 | 172.71 | 172.71 | 2.43% | 1,229,551 |
| Jan 29, 2025 | 169.32 | 172.88 | 168.05 | 168.62 | 168.62 | -0.53% | 1,404,666 |
| Jan 28, 2025 | 173.35 | 173.35 | 167.78 | 169.52 | 169.52 | -2.30% | 1,476,193 |
| Jan 27, 2025 | 166.00 | 175.12 | 166.00 | 173.51 | 173.51 | 4.05% | 2,114,754 |
| Jan 24, 2025 | 168.23 | 168.93 | 166.50 | 166.76 | 166.76 | -0.81% | 1,208,585 |
| Jan 23, 2025 | 166.00 | 169.50 | 165.69 | 168.12 | 168.12 | 1.41% | 1,118,887 |
| Jan 22, 2025 | 165.67 | 166.94 | 164.27 | 165.78 | 165.78 | -0.24% | 1,470,982 |
| Jan 21, 2025 | 167.27 | 169.34 | 164.90 | 166.18 | 166.18 | 1.26% | 1,735,970 |
| Jan 17, 2025 | 165.00 | 165.57 | 163.21 | 164.12 | 164.12 | 2.15% | 1,833,567 |
| Jan 16, 2025 | 160.96 | 162.52 | 158.77 | 160.66 | 160.66 | -0.54% | 1,247,747 |
| Jan 15, 2025 | 165.81 | 168.85 | 160.26 | 161.54 | 161.54 | 4.73% | 3,694,853 |
| Jan 14, 2025 | 151.35 | 154.69 | 149.77 | 154.25 | 154.25 | 5.31% | 2,459,492 |