Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
137.36
-1.32 (-0.95%)
At close: Sep 2, 2025, 4:00 PM
137.36
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:34 PM EDT
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 136.00 | 138.25 | 135.50 | 137.54 | - | -0.82% | 1,065,026 |
| 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 |
| Aug 22, 2025 | 133.40 | 145.17 | 131.45 | 144.45 | 144.45 | 8.43% | 4,185,143 |
| Aug 21, 2025 | 131.74 | 133.39 | 130.35 | 133.22 | 133.22 | 0.35% | 1,628,009 |
| Aug 20, 2025 | 137.25 | 138.55 | 132.60 | 132.75 | 132.75 | -3.91% | 2,075,889 |
| Aug 19, 2025 | 138.05 | 142.20 | 137.88 | 138.15 | 138.15 | 1.19% | 1,629,789 |
| Aug 18, 2025 | 137.13 | 138.71 | 135.79 | 136.52 | 136.52 | -0.26% | 1,106,891 |
| Aug 15, 2025 | 140.63 | 140.63 | 136.55 | 136.88 | 136.88 | -0.92% | 1,351,092 |
| Aug 14, 2025 | 140.00 | 141.20 | 136.49 | 138.15 | 138.15 | -4.33% | 2,304,844 |
| Aug 13, 2025 | 138.47 | 144.75 | 137.95 | 144.40 | 144.40 | 5.06% | 3,524,395 |
| Aug 12, 2025 | 130.32 | 137.75 | 128.58 | 137.45 | 137.45 | 6.75% | 2,358,769 |
| Aug 11, 2025 | 132.43 | 134.10 | 126.36 | 128.76 | 128.76 | -2.60% | 1,812,136 |
| Aug 8, 2025 | 130.79 | 133.90 | 130.64 | 132.20 | 132.20 | 0.72% | 1,356,725 |
| Aug 7, 2025 | 133.03 | 134.56 | 131.24 | 131.26 | 131.26 | 0.40% | 1,585,639 |
| Aug 6, 2025 | 132.78 | 134.46 | 130.43 | 130.74 | 130.74 | -1.66% | 2,384,409 |
| Aug 5, 2025 | 128.50 | 133.92 | 128.18 | 132.95 | 132.95 | 3.72% | 2,772,189 |
| Aug 4, 2025 | 129.00 | 130.94 | 127.36 | 128.18 | 128.18 | -1.54% | 2,662,650 |
| Aug 1, 2025 | 126.70 | 132.27 | 123.74 | 130.18 | 130.18 | 2.40% | 3,999,763 |
| Jul 31, 2025 | 121.94 | 127.81 | 118.17 | 127.13 | 127.13 | 0.81% | 4,595,661 |
| Jul 30, 2025 | 133.10 | 133.72 | 125.13 | 126.11 | 126.11 | -5.48% | 3,207,245 |
| Jul 29, 2025 | 136.10 | 136.91 | 132.32 | 133.42 | 133.42 | -1.63% | 1,240,039 |
| Jul 28, 2025 | 136.00 | 138.45 | 134.21 | 135.63 | 135.63 | -0.61% | 1,832,160 |
| Jul 25, 2025 | 134.59 | 136.68 | 133.30 | 136.46 | 136.46 | 2.76% | 1,455,646 |
| Jul 24, 2025 | 134.48 | 134.97 | 131.77 | 132.79 | 132.79 | -1.43% | 1,585,576 |
| Jul 23, 2025 | 132.45 | 135.23 | 132.08 | 134.72 | 134.72 | 2.97% | 1,888,443 |
| Jul 22, 2025 | 124.53 | 131.29 | 124.00 | 130.83 | 130.83 | 7.33% | 2,161,709 |
| Jul 21, 2025 | 125.57 | 125.70 | 121.83 | 121.90 | 121.90 | -1.02% | 1,244,879 |
| Jul 18, 2025 | 126.01 | 126.48 | 121.55 | 123.15 | 123.15 | -2.92% | 1,810,362 |
| Jul 17, 2025 | 126.49 | 127.88 | 125.34 | 126.85 | 126.85 | 0.67% | 1,317,821 |
| Jul 16, 2025 | 126.45 | 127.33 | 122.82 | 126.00 | 126.00 | 0.10% | 1,666,900 |
| Jul 15, 2025 | 132.24 | 133.32 | 125.84 | 125.88 | 125.88 | -3.93% | 1,605,057 |
| Jul 14, 2025 | 132.60 | 133.35 | 127.80 | 131.03 | 131.03 | -1.69% | 2,309,080 |
| Jul 11, 2025 | 133.10 | 134.00 | 131.82 | 133.28 | 133.28 | -1.36% | 1,602,488 |
| Jul 10, 2025 | 132.76 | 137.21 | 132.04 | 135.12 | 135.12 | 1.59% | 2,793,696 |
| Jul 9, 2025 | 128.21 | 133.43 | 127.83 | 133.00 | 133.00 | 4.53% | 2,698,042 |
| Jul 8, 2025 | 125.20 | 128.83 | 124.50 | 127.24 | 127.24 | 1.91% | 2,288,709 |
| Jul 7, 2025 | 126.73 | 127.56 | 123.81 | 124.86 | 124.86 | -1.86% | 2,276,568 |
| Jul 3, 2025 | 126.80 | 128.44 | 125.63 | 127.22 | 127.22 | -0.52% | 1,732,163 |
| Jul 2, 2025 | 127.21 | 129.09 | 125.60 | 127.89 | 127.89 | 0.77% | 3,344,033 |
| Jul 1, 2025 | 115.86 | 128.90 | 115.57 | 126.91 | 126.91 | 8.76% | 5,270,659 |
| Jun 30, 2025 | 118.45 | 118.82 | 115.92 | 116.69 | 116.69 | -0.27% | 1,630,732 |
| Jun 27, 2025 | 116.83 | 119.41 | 116.71 | 117.01 | 117.01 | 0.89% | 2,177,439 |
| Jun 26, 2025 | 116.34 | 116.49 | 114.80 | 115.98 | 115.98 | 0.02% | 1,402,585 |
| 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 |