Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
88.12
-1.76 (-1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
88.50
+0.38 (0.43%)
After-hours: Apr 28, 2026, 7:44 PM EDT
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.03 | 90.82 | 87.57 | 88.12 | 88.12 | -1.96% | 1,987,747 |
| Apr 27, 2026 | 89.86 | 91.70 | 88.86 | 89.88 | 89.88 | -0.18% | 1,465,274 |
| Apr 24, 2026 | 90.42 | 91.29 | 89.38 | 90.04 | 90.04 | -0.11% | 1,222,796 |
| Apr 23, 2026 | 90.63 | 91.90 | 88.66 | 90.14 | 90.14 | -0.54% | 2,061,631 |
| Apr 22, 2026 | 91.50 | 91.83 | 89.29 | 90.63 | 90.63 | 0.97% | 1,512,555 |
| Apr 21, 2026 | 93.01 | 94.97 | 89.09 | 89.76 | 89.76 | -1.71% | 1,956,748 |
| Apr 20, 2026 | 88.12 | 91.74 | 86.52 | 91.32 | 91.32 | 3.19% | 2,612,758 |
| Apr 17, 2026 | 89.05 | 92.24 | 87.66 | 88.50 | 88.50 | 5.48% | 2,736,871 |
| Apr 16, 2026 | 85.03 | 86.25 | 83.15 | 83.90 | 83.90 | -1.44% | 2,346,201 |
| Apr 15, 2026 | 87.80 | 88.01 | 83.93 | 85.13 | 85.13 | -3.01% | 1,796,459 |
| Apr 14, 2026 | 87.53 | 88.95 | 86.97 | 87.77 | 87.77 | 0.27% | 1,197,076 |
| Apr 13, 2026 | 84.27 | 87.68 | 82.69 | 87.53 | 87.53 | 2.61% | 2,146,783 |
| Apr 10, 2026 | 85.00 | 87.11 | 83.70 | 85.30 | 85.30 | 0.11% | 1,313,271 |
| Apr 9, 2026 | 82.76 | 86.23 | 82.16 | 85.21 | 85.21 | 2.55% | 1,735,496 |
| Apr 8, 2026 | 84.20 | 86.82 | 82.00 | 83.09 | 83.09 | 5.27% | 2,590,052 |
| Apr 7, 2026 | 80.80 | 80.96 | 77.58 | 78.93 | 78.93 | -3.81% | 2,311,960 |
| Apr 6, 2026 | 78.73 | 82.19 | 78.22 | 82.06 | 82.06 | 3.72% | 2,009,766 |
| Apr 2, 2026 | 79.01 | 81.83 | 76.50 | 79.12 | 79.12 | -2.28% | 2,392,715 |
| Apr 1, 2026 | 82.30 | 83.09 | 80.89 | 80.97 | 80.97 | -1.65% | 1,774,722 |
| Mar 31, 2026 | 80.72 | 84.47 | 80.29 | 82.33 | 82.33 | 4.41% | 2,146,579 |
| Mar 30, 2026 | 81.50 | 81.66 | 78.55 | 78.85 | 78.85 | -1.96% | 1,876,705 |
| Mar 27, 2026 | 81.37 | 82.34 | 80.16 | 80.43 | 80.43 | -2.12% | 1,456,698 |
| Mar 26, 2026 | 83.52 | 86.00 | 81.67 | 82.17 | 82.17 | -3.79% | 1,271,489 |
| Mar 25, 2026 | 85.85 | 86.84 | 81.92 | 85.41 | 85.41 | 1.75% | 1,680,525 |
| Mar 24, 2026 | 82.59 | 86.10 | 82.53 | 83.94 | 83.94 | -0.85% | 1,702,116 |
| Mar 23, 2026 | 84.57 | 86.64 | 83.33 | 84.66 | 84.66 | 4.24% | 2,150,695 |
| Mar 20, 2026 | 83.80 | 84.48 | 80.00 | 81.22 | 81.22 | -3.87% | 3,870,269 |
| Mar 19, 2026 | 85.20 | 85.54 | 82.75 | 84.49 | 84.49 | -2.46% | 2,112,894 |
| Mar 18, 2026 | 89.49 | 90.63 | 86.43 | 86.62 | 86.62 | -4.48% | 2,240,385 |
| Mar 17, 2026 | 90.00 | 91.40 | 88.81 | 90.68 | 90.68 | 4.21% | 2,908,364 |
| Mar 16, 2026 | 88.23 | 89.89 | 86.69 | 87.02 | 87.02 | -1.21% | 2,387,717 |
| Mar 13, 2026 | 87.00 | 88.35 | 86.50 | 88.09 | 88.09 | 1.72% | 2,464,539 |
| Mar 12, 2026 | 90.15 | 91.08 | 86.18 | 86.60 | 86.60 | -4.95% | 3,671,261 |
| Mar 11, 2026 | 93.70 | 94.60 | 90.75 | 91.11 | 91.11 | -2.74% | 2,446,272 |
| Mar 10, 2026 | 94.16 | 96.09 | 93.10 | 93.68 | 93.68 | -1.34% | 2,772,902 |
| Mar 9, 2026 | 91.57 | 95.60 | 89.41 | 94.95 | 94.95 | 1.97% | 3,305,316 |
| 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 |