Builders FirstSource, Inc. (BLDR)

Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	72.23	73.00	69.86	70.41	70.41	-4.31%	2,916,011
May 14, 2026	72.59	74.29	71.71	73.58	73.58	1.74%	2,337,536
May 13, 2026	72.10	72.62	70.61	72.32	72.32	-0.63%	2,779,753
May 12, 2026	74.57	74.96	72.10	72.78	72.78	-2.80%	3,134,936
May 11, 2026	77.11	77.46	74.58	74.88	74.88	-3.26%	2,217,461
May 8, 2026	78.99	79.98	77.27	77.40	77.40	-2.53%	2,024,169
May 7, 2026	81.29	83.23	79.25	79.41	79.41	-0.77%	3,736,814
May 6, 2026	77.74	81.45	77.31	80.03	80.03	7.34%	3,612,478
May 5, 2026	74.98	75.96	73.40	74.56	74.56	1.10%	2,777,310
May 4, 2026	75.00	76.41	73.50	73.75	73.75	-2.60%	4,232,290
May 1, 2026	79.84	79.97	75.38	75.72	75.72	-4.26%	3,696,212
Apr 30, 2026	83.49	85.88	77.86	79.09	79.09	-5.15%	5,932,016
Apr 29, 2026	87.86	88.07	83.17	83.38	83.38	-5.38%	4,399,736
Apr 28, 2026	90.03	90.82	87.57	88.12	88.12	-1.96%	1,987,841
Apr 27, 2026	89.86	91.70	88.86	89.88	89.88	-0.18%	1,465,320
Apr 24, 2026	90.42	91.29	89.38	90.04	90.04	-0.11%	1,234,842
Apr 23, 2026	90.63	91.90	88.66	90.14	90.14	-0.54%	2,062,343
Apr 22, 2026	91.50	91.83	89.29	90.63	90.63	0.97%	1,512,843
Apr 21, 2026	93.01	94.97	89.09	89.76	89.76	-1.71%	1,957,147
Apr 20, 2026	88.12	91.74	86.52	91.32	91.32	3.19%	2,621,109
Apr 17, 2026	89.05	92.24	87.66	88.50	88.50	5.48%	2,739,125
Apr 16, 2026	85.03	86.25	83.15	83.90	83.90	-1.44%	2,346,761
Apr 15, 2026	87.80	88.01	83.93	85.13	85.13	-3.01%	1,797,088
Apr 14, 2026	87.53	88.95	86.97	87.77	87.77	0.27%	1,197,857
Apr 13, 2026	84.27	87.68	82.69	87.53	87.53	2.61%	2,147,552
Apr 10, 2026	85.00	87.11	83.70	85.30	85.30	0.11%	1,313,313
Apr 9, 2026	82.76	86.23	82.16	85.21	85.21	2.55%	1,735,701
Apr 8, 2026	84.20	86.82	82.00	83.09	83.09	5.27%	2,590,219
Apr 7, 2026	80.80	80.96	77.58	78.93	78.93	-3.81%	2,322,102
Apr 6, 2026	78.73	82.19	78.22	82.06	82.06	3.72%	2,010,235
Apr 2, 2026	79.01	81.83	76.50	79.12	79.12	-2.28%	2,393,261
Apr 1, 2026	82.30	83.09	80.89	80.97	80.97	-1.65%	1,775,842
Mar 31, 2026	80.72	84.47	80.29	82.33	82.33	4.41%	2,146,931
Mar 30, 2026	81.50	81.66	78.55	78.85	78.85	-1.96%	1,878,182
Mar 27, 2026	81.37	82.34	80.16	80.43	80.43	-2.12%	1,457,038
Mar 26, 2026	83.52	86.00	81.67	82.17	82.17	-3.79%	1,271,837
Mar 25, 2026	85.85	86.84	81.92	85.41	85.41	1.75%	1,680,791
Mar 24, 2026	82.59	86.10	82.53	83.94	83.94	-0.85%	1,704,369
Mar 23, 2026	84.57	86.64	83.33	84.66	84.66	4.24%	2,150,846
Mar 20, 2026	83.80	84.48	80.00	81.22	81.22	-3.87%	3,943,865
Mar 19, 2026	85.20	85.54	82.75	84.49	84.49	-2.46%	2,119,828
Mar 18, 2026	89.49	90.63	86.43	86.62	86.62	-4.48%	2,243,617
Mar 17, 2026	90.00	91.40	88.81	90.68	90.68	4.21%	2,909,981
Mar 16, 2026	88.23	89.89	86.69	87.02	87.02	-1.21%	2,408,177
Mar 13, 2026	87.00	88.35	86.50	88.09	88.09	1.72%	2,465,077
Mar 12, 2026	90.15	91.08	86.18	86.60	86.60	-4.95%	3,671,862
Mar 11, 2026	93.70	94.60	90.75	91.11	91.11	-2.74%	2,446,689
Mar 10, 2026	94.16	96.09	93.10	93.68	93.68	-1.34%	2,773,316
Mar 9, 2026	91.57	95.60	89.41	94.95	94.95	1.97%	3,306,079
Mar 6, 2026	93.72	93.72	89.72	93.12	93.12	-2.50%	4,290,503

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.