Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
89.14
+0.42 (0.47%)
At close: Jun 26, 2026, 4:00 PM EDT
88.50
-0.64 (-0.72%)
After-hours: Jun 26, 2026, 7:32 PM EDT
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 5, 2026 | 95.91 | 99.12 | 94.75 | 95.51 | 95.51 | -0.50% | 3,748,235 |
| Mar 4, 2026 | 97.91 | 98.16 | 95.00 | 95.99 | 95.99 | -1.50% | 2,070,577 |
| Mar 3, 2026 | 96.66 | 98.92 | 94.17 | 97.45 | 97.45 | -1.97% | 2,715,603 |
| Mar 2, 2026 | 101.25 | 102.43 | 99.01 | 99.41 | 99.41 | -4.68% | 2,608,694 |
| 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 |