Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
94.40
+1.28 (1.37%)
Mar 9, 2026, 3:26 PM EDT - Market open
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.57 | 93.21 | 89.41 | 92.62 | - | -0.54% | 2,116,130 |
| Mar 6, 2026 | 93.72 | 93.72 | 89.72 | 93.12 | 93.12 | -2.50% | 4,289,610 |
| Mar 5, 2026 | 95.91 | 99.12 | 94.75 | 95.51 | 95.51 | -0.50% | 3,746,499 |
| Mar 4, 2026 | 97.91 | 98.16 | 95.00 | 95.99 | 95.99 | -1.50% | 2,068,971 |
| Mar 3, 2026 | 96.66 | 98.92 | 94.17 | 97.45 | 97.45 | -1.97% | 2,714,443 |
| Mar 2, 2026 | 101.25 | 102.43 | 99.01 | 99.41 | 99.41 | -4.68% | 2,607,650 |
| Feb 27, 2026 | 103.20 | 104.86 | 101.25 | 104.29 | 104.29 | -0.26% | 2,598,899 |
| Feb 26, 2026 | 104.79 | 105.47 | 101.97 | 104.56 | 104.56 | 1.88% | 2,428,723 |
| Feb 25, 2026 | 110.00 | 110.14 | 102.57 | 102.63 | 102.63 | -6.43% | 2,038,757 |
| Feb 24, 2026 | 106.99 | 110.61 | 105.55 | 109.68 | 109.68 | 2.24% | 1,390,327 |
| Feb 23, 2026 | 110.09 | 110.46 | 106.54 | 107.28 | 107.28 | -2.96% | 1,816,961 |
| Feb 20, 2026 | 111.50 | 113.91 | 108.75 | 110.55 | 110.55 | -0.78% | 1,627,967 |
| Feb 19, 2026 | 113.27 | 115.63 | 111.00 | 111.42 | 111.42 | -2.18% | 1,338,214 |
| Feb 18, 2026 | 115.75 | 117.34 | 113.00 | 113.90 | 113.90 | -0.64% | 2,052,820 |
| Feb 17, 2026 | 114.14 | 115.78 | 110.58 | 114.63 | 114.63 | -0.09% | 3,810,339 |
| Feb 13, 2026 | 121.42 | 122.70 | 114.61 | 114.73 | 114.73 | -4.84% | 5,093,596 |
| Feb 12, 2026 | 127.46 | 129.75 | 120.43 | 120.57 | 120.57 | -5.02% | 2,511,878 |
| Feb 11, 2026 | 124.91 | 127.28 | 121.67 | 126.94 | 126.94 | -1.15% | 2,650,031 |
| Feb 10, 2026 | 126.50 | 128.85 | 124.95 | 128.42 | 128.42 | 3.31% | 2,230,970 |
| Feb 9, 2026 | 125.18 | 125.91 | 122.96 | 124.30 | 124.30 | -0.10% | 1,366,031 |
| Feb 6, 2026 | 121.79 | 126.00 | 120.70 | 124.42 | 124.42 | 3.63% | 1,868,461 |
| Feb 5, 2026 | 123.46 | 124.60 | 118.50 | 120.06 | 120.06 | -3.02% | 2,382,744 |
| Feb 4, 2026 | 119.94 | 124.67 | 115.67 | 123.80 | 123.80 | 4.42% | 3,285,541 |
| Feb 3, 2026 | 113.27 | 126.23 | 111.92 | 118.56 | 118.56 | 4.67% | 3,967,365 |
| Feb 2, 2026 | 113.74 | 115.50 | 112.96 | 113.27 | 113.27 | -0.99% | 1,755,221 |
| Jan 30, 2026 | 114.00 | 114.50 | 111.19 | 114.40 | 114.40 | -0.72% | 1,671,923 |
| Jan 29, 2026 | 117.68 | 118.14 | 113.04 | 115.23 | 115.23 | -1.59% | 2,286,502 |
| Jan 28, 2026 | 117.29 | 119.64 | 116.01 | 117.09 | 117.09 | -0.17% | 1,206,887 |
| Jan 27, 2026 | 118.14 | 118.75 | 116.61 | 117.29 | 117.29 | -1.59% | 1,307,258 |
| Jan 26, 2026 | 122.57 | 122.99 | 118.12 | 119.19 | 119.19 | -2.59% | 2,325,878 |
| Jan 23, 2026 | 124.92 | 125.42 | 122.28 | 122.36 | 122.36 | -2.31% | 1,699,388 |
| Jan 22, 2026 | 127.65 | 129.85 | 124.26 | 125.25 | 125.25 | -1.24% | 2,028,739 |
| Jan 21, 2026 | 123.83 | 129.37 | 123.35 | 126.82 | 126.82 | 3.51% | 1,832,196 |
| Jan 20, 2026 | 122.62 | 125.54 | 122.36 | 122.52 | 122.52 | -3.37% | 1,811,626 |
| Jan 16, 2026 | 128.50 | 131.50 | 126.79 | 126.79 | 126.79 | -1.68% | 2,466,482 |
| Jan 15, 2026 | 127.46 | 130.31 | 126.91 | 128.96 | 128.96 | 2.04% | 2,075,896 |
| Jan 14, 2026 | 125.00 | 128.84 | 123.10 | 126.38 | 126.38 | 1.22% | 1,939,463 |
| Jan 13, 2026 | 124.56 | 125.41 | 122.31 | 124.86 | 124.86 | 0.63% | 1,916,810 |
| Jan 12, 2026 | 123.38 | 126.52 | 121.47 | 124.08 | 124.08 | -0.47% | 3,514,363 |
| Jan 9, 2026 | 113.75 | 125.46 | 113.75 | 124.66 | 124.66 | 12.01% | 4,627,318 |
| Jan 8, 2026 | 104.50 | 112.65 | 103.50 | 111.29 | 111.29 | 5.94% | 1,747,650 |
| Jan 7, 2026 | 112.46 | 112.46 | 104.92 | 105.05 | 105.05 | -5.58% | 2,166,004 |
| Jan 6, 2026 | 107.50 | 111.59 | 106.73 | 111.26 | 111.26 | 2.60% | 1,371,732 |
| Jan 5, 2026 | 106.68 | 112.65 | 106.02 | 108.44 | 108.44 | 3.64% | 2,170,434 |
| Jan 2, 2026 | 102.89 | 106.51 | 102.52 | 104.63 | 104.63 | 1.69% | 913,507 |
| Dec 31, 2025 | 102.75 | 104.29 | 102.60 | 102.89 | 102.89 | -0.29% | 1,226,799 |
| Dec 30, 2025 | 102.86 | 103.97 | 102.40 | 103.19 | 103.19 | -0.25% | 1,197,839 |
| Dec 29, 2025 | 103.88 | 104.27 | 102.18 | 103.45 | 103.45 | -0.52% | 1,016,234 |
| Dec 26, 2025 | 103.03 | 104.04 | 102.86 | 103.99 | 103.99 | -0.04% | 661,644 |
| Dec 24, 2025 | 103.04 | 104.08 | 102.00 | 104.03 | 104.03 | 1.30% | 636,717 |
| Dec 23, 2025 | 103.67 | 103.67 | 101.80 | 102.70 | 102.70 | -0.92% | 1,095,042 |
| Dec 22, 2025 | 103.56 | 104.65 | 102.03 | 103.65 | 103.65 | -0.13% | 1,207,891 |
| Dec 19, 2025 | 104.36 | 104.62 | 102.50 | 103.79 | 103.79 | -1.73% | 3,458,322 |
| Dec 18, 2025 | 107.50 | 108.47 | 104.94 | 105.62 | 105.62 | 2.04% | 2,244,145 |
| 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 |
| Oct 28, 2025 | 120.27 | 121.69 | 118.13 | 119.35 | 119.35 | -3.12% | 1,690,844 |
| Oct 27, 2025 | 125.39 | 125.60 | 122.21 | 123.19 | 123.19 | -0.70% | 1,229,610 |
| Oct 24, 2025 | 126.53 | 127.09 | 123.94 | 124.06 | 124.06 | -0.11% | 907,706 |
| Oct 23, 2025 | 122.25 | 125.36 | 122.00 | 124.20 | 124.20 | 1.33% | 1,201,169 |
| Oct 22, 2025 | 125.19 | 125.97 | 122.25 | 122.57 | 122.57 | -2.47% | 1,229,676 |
| Oct 21, 2025 | 120.00 | 127.47 | 119.56 | 125.68 | 125.68 | 2.63% | 1,482,115 |
| Oct 20, 2025 | 122.36 | 123.86 | 121.22 | 122.46 | 122.46 | -0.07% | 1,539,414 |
| Oct 17, 2025 | 123.08 | 125.00 | 121.05 | 122.54 | 122.54 | -0.33% | 1,615,853 |
| Oct 16, 2025 | 127.07 | 127.07 | 122.59 | 122.95 | 122.95 | -2.64% | 1,557,319 |
| Oct 15, 2025 | 127.40 | 130.42 | 125.64 | 126.29 | 126.29 | -1.41% | 1,316,895 |
| Oct 14, 2025 | 119.50 | 128.71 | 119.00 | 128.09 | 128.09 | 6.11% | 2,102,788 |