Builders FirstSource, Inc. (BLDR)

NYSE: BLDR · Real-Time Price · USD

84.69

-0.08 (-0.09%)

At close: Jul 2, 2026, 4:00 PM EDT

84.96

+0.27 (0.31%)

After-hours: Jul 2, 2026, 7:53 PM EDT

Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	86.10	86.56	82.57	84.69	84.69	-0.09%	1,683,860
Jul 1, 2026	88.22	89.57	84.62	84.77	84.77	-5.26%	2,215,136
Jun 30, 2026	90.66	90.96	88.90	89.48	89.48	-1.14%	1,693,099
Jun 29, 2026	88.52	90.61	86.14	90.51	90.51	1.54%	2,276,051
Jun 26, 2026	87.46	90.00	87.46	89.14	89.14	0.47%	2,855,529
Jun 25, 2026	86.09	90.11	86.05	88.72	88.72	3.88%	3,175,163
Jun 24, 2026	79.16	86.49	79.09	85.41	85.41	11.31%	3,486,052
Jun 23, 2026	76.02	79.32	76.02	76.73	76.73	-0.78%	1,533,723
Jun 22, 2026	80.00	80.51	76.99	77.33	77.33	-4.05%	1,920,689
Jun 18, 2026	78.36	82.69	77.50	80.59	80.59	5.84%	3,461,714
Jun 17, 2026	78.08	82.56	75.94	76.14	76.14	-3.30%	3,509,847
Jun 16, 2026	78.45	80.50	78.26	78.74	78.74	1.20%	1,550,837
Jun 15, 2026	80.68	82.32	77.37	77.81	77.81	0.05%	2,002,795
Jun 12, 2026	79.00	79.76	77.45	77.77	77.77	-1.02%	1,443,988
Jun 11, 2026	74.81	78.75	72.66	78.57	78.57	5.29%	2,405,923
Jun 10, 2026	77.32	78.75	74.59	74.62	74.62	-3.77%	2,947,037
Jun 9, 2026	73.75	78.39	73.61	77.54	77.54	6.04%	3,083,801
Jun 8, 2026	72.54	74.03	71.50	73.12	73.12	-0.71%	1,743,295
Jun 5, 2026	73.84	75.19	72.06	73.64	73.64	-1.79%	2,381,789
Jun 4, 2026	75.07	76.44	73.37	74.98	74.98	0.97%	2,257,520
Jun 3, 2026	74.04	75.08	72.79	74.26	74.26	-1.47%	2,197,765
Jun 2, 2026	75.78	76.24	73.63	75.37	75.37	-0.33%	1,706,311
Jun 1, 2026	76.00	76.67	74.34	75.62	75.62	-0.84%	2,029,116
May 29, 2026	76.46	77.63	75.89	76.26	76.26	-0.60%	9,178,998
May 28, 2026	76.02	77.31	74.55	76.72	76.72	-0.97%	2,469,786
May 27, 2026	76.50	79.82	76.50	77.47	77.47	4.11%	2,608,374
May 26, 2026	74.41	76.50	74.00	74.41	74.41	0.35%	1,852,791
May 22, 2026	73.91	74.99	71.93	74.15	74.15	0.39%	1,902,559
May 21, 2026	69.68	74.07	67.88	73.86	73.86	3.69%	3,210,492
May 20, 2026	66.40	71.36	65.10	71.23	71.23	7.29%	3,218,133
May 19, 2026	69.00	69.98	66.14	66.39	66.39	-5.40%	2,785,651
May 18, 2026	70.59	72.95	69.91	70.18	70.18	-0.33%	2,108,875
May 15, 2026	72.23	73.00	69.86	70.41	70.41	-4.31%	2,932,058
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