NYSE : BLDR
Builders FirstSource, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 64.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Builders FirstSource, Inc. (BLDR) closed at 64.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 62.83 | 64.96 | 62.83 | 64.91 | 4,743,633 | +2.93% |
| 2026-10-29 | 56.31 | 63.15 | 56.25 | 63.06 | 5,715,061 | +12.85% |
| 2026-10-28 | 57.09 | 57.64 | 55.07 | 55.88 | 2,820,416 | -1.45% |
| 2026-10-27 | 56.28 | 56.78 | 54.81 | 56.7 | 1,892,252 | +0.87% |
| 2026-10-26 | 56.555 | 56.65 | 55.374 | 56.21 | 2,144,444 | -1.13% |
| 2026-10-23 | 56.68 | 57.34 | 56.22 | 56.85 | 2,122,539 | -1.20% |
| 2026-10-22 | 52.61 | 57.61 | 52.595 | 57.54 | 2,897,975 | +7.53% |
| 2026-10-21 | 54 | 54.7 | 52.82 | 53.51 | 1,873,685 | -0.76% |
| 2026-10-20 | 53 | 54.94 | 53 | 53.92 | 1,994,075 | +1.83% |
| 2026-10-19 | 54.73 | 54.73 | 52.54 | 52.95 | 2,461,282 | -3.11% |
| 2026-10-16 | 53.45 | 55.83 | 53.45 | 54.65 | 2,602,518 | +1.81% |
| 2026-10-15 | 52.43 | 54.09 | 51.16 | 53.68 | 4,712,810 | +6.25% |
| 2026-10-14 | 50.98 | 51.68 | 49.665 | 50.52 | 3,248,673 | -2.30% |
| 2026-10-13 | 52.78 | 53.1 | 51.24 | 51.71 | 1,984,761 | -0.82% |
| 2026-10-12 | 52.15 | 53.13 | 51.93 | 52.14 | 1,613,410 | -1.34% |
| 2026-10-09 | 53.67 | 53.81 | 52.06 | 52.85 | 1,921,456 | -1.78% |
| 2026-10-08 | 52.7 | 54.44 | 52.08 | 53.81 | 2,769,106 | +0.49% |
| 2026-10-07 | 54.31 | 54.392 | 52.98 | 53.55 | 2,355,234 | -4.75% |
| 2026-10-06 | 56.49 | 56.88 | 55.27 | 56.22 | 2,304,717 | +1.06% |
| 2026-10-05 | 56.49 | 56.99 | 54.99 | 55.63 | 2,962,010 | -1.10% |
| 2026-10-02 | 59.05 | 59.55 | 56.125 | 56.25 | 1,940,353 | -1.92% |
| 2026-10-01 | 56.88 | 57.48 | 54.75 | 57.35 | 2,275,642 | +0.60% |
| 2026-09-30 | 57.9 | 58.28 | 56.99 | 57.01 | 2,135,061 | -0.90% |
| 2026-09-29 | 58.5 | 58.55 | 56.87 | 57.53 | 1,752,940 | -0.83% |
| 2026-09-28 | 58.06 | 58.66 | 56.8 | 58.01 | 1,915,976 | -1.96% |
| 2026-09-25 | 58.27 | 59.99 | 57.415 | 59.17 | 1,488,283 | +1.53% |
| 2026-09-24 | 58.8 | 59.49 | 57.76 | 58.28 | 2,647,176 | -1.49% |
| 2026-09-23 | 59.9 | 60.725 | 59.13 | 59.16 | 1,811,312 | -2.81% |
| 2026-09-22 | 59.94 | 61.32 | 59.63 | 60.87 | 3,132,506 | +4.02% |
| 2026-09-21 | 58.54 | 59.2 | 57.02 | 58.52 | 3,622,276 | +0.69% |
| 2026-09-18 | 57.27 | 58.91 | 56.56 | 58.12 | 22,933,886 | +0.76% |
| 2026-09-17 | 61.45 | 61.82 | 57.305 | 57.68 | 3,388,898 | -3.30% |
| 2026-09-16 | 60.67 | 61.64 | 59.15 | 59.65 | 2,680,101 | -0.91% |
| 2026-09-15 | 60.23 | 60.63 | 59.05 | 60.2 | 3,189,630 | -0.07% |
| 2026-09-14 | 59.54 | 61.48 | 59.47 | 60.24 | 2,565,685 | -0.22% |
| 2026-09-11 | 59.27 | 61.02 | 58.41 | 60.37 | 2,029,171 | +2.37% |
| 2026-09-10 | 61.26 | 61.26 | 58.13 | 58.97 | 3,420,438 | -3.94% |
| 2026-09-09 | 62 | 63.09 | 61.19 | 61.39 | 2,387,387 | -1.90% |
| 2026-09-08 | 65.6 | 65.8 | 62.55 | 62.58 | 2,736,969 | -4.88% |
| 2026-09-04 | 64.04 | 66.69 | 63.79 | 65.79 | 2,437,911 | +2.51% |
| 2026-09-03 | 64.98 | 65.72 | 62.51 | 64.18 | 1,544,900 | +1.73% |
| 2026-09-02 | 63 | 64.77 | 62.9 | 63.09 | 2,256,617 | +0.48% |
| 2026-09-01 | 65.43 | 65.98 | 62.31 | 62.79 | 3,729,456 | -5.44% |
| 2026-08-31 | 66.99 | 67.37 | 65.775 | 66.4 | 2,910,379 | -1.95% |
| 2026-08-28 | 67.82 | 69.41 | 66.165 | 67.72 | 1,652,003 | +0.76% |
| 2026-08-27 | 68.1 | 68.58 | 66.61 | 67.21 | 1,641,751 | -2.13% |
| 2026-08-26 | 69.71 | 70.415 | 68.4 | 68.67 | 1,193,076 | -0.99% |
| 2026-08-25 | 71.56 | 71.61 | 68.615 | 69.36 | 1,957,695 | -1.22% |
| 2026-08-24 | 70.78 | 72.715 | 70.19 | 70.22 | 1,853,531 | +0.01% |
| 2026-08-21 | 70.12 | 71.36 | 69.48 | 70.21 | 1,628,831 | -0.16% |
| 2026-08-20 | 70.845 | 70.92 | 69.13 | 70.32 | 1,595,030 | -3.07% |
| 2026-08-19 | 70.2 | 73.035 | 69.38 | 72.55 | 2,005,383 | +7.29% |
| 2026-08-18 | 69.9 | 70.47 | 67.52 | 67.62 | 1,275,292 | -3.69% |
| 2026-08-17 | 72.1 | 72.1 | 69.38 | 70.21 | 1,608,478 | -3.17% |
| 2026-08-14 | 73.55 | 74.74 | 72.29 | 72.51 | 1,351,733 | -1.43% |
| 2026-08-13 | 73.44 | 75.2 | 73.005 | 73.56 | 1,441,824 | +1.59% |
| 2026-08-12 | 75.44 | 75.5 | 70.96 | 72.41 | 1,637,459 | -3.58% |
| 2026-08-11 | 72.55 | 75.19 | 72.45 | 75.1 | 1,957,741 | +4.33% |
| 2026-08-10 | 73.5 | 73.83 | 71.41 | 71.98 | 1,728,673 | -3.63% |
| 2026-08-07 | 73.56 | 76.8 | 73.56 | 74.69 | 2,059,703 | +3.01% |
| 2026-08-06 | 74.46 | 75.15 | 71.915 | 72.51 | 2,317,133 | -4.42% |
| 2026-08-05 | 74.24 | 76.29 | 74.24 | 75.86 | 1,657,600 | +0.65% |
| 2026-08-04 | 73 | 75.54 | 72.145 | 75.37 | 2,167,513 | +3.99% |
| 2026-08-03 | 68.49 | 73.01 | 68.49 | 72.48 | 2,967,404 | +9.09% |
| 2026-07-31 | 65.75 | 66.81 | 65.1 | 66.44 | 3,116,231 | +0.65% |
| 2026-07-30 | 66.4 | 69.855 | 65.11 | 66.01 | 4,599,043 | -2.58% |
| 2026-07-29 | 72.09 | 72.65 | 67.41 | 67.76 | 5,035,724 | -8.03% |
| 2026-07-28 | 74 | 75.695 | 72.68 | 73.68 | 1,887,645 | +1.32% |
| 2026-07-27 | 74.3 | 75.715 | 72.14 | 72.72 | 1,641,996 | -0.19% |
| 2026-07-24 | 70.93 | 74.675 | 70.69 | 72.86 | 1,841,425 | +3.27% |
| 2026-07-23 | 69.56 | 70.88 | 68.995 | 70.55 | 2,016,455 | -0.68% |
| 2026-07-22 | 70.5 | 72.54 | 70.28 | 71.03 | 1,767,879 | +1.85% |
| 2026-07-21 | 71.75 | 72.92 | 69.71 | 69.74 | 3,601,426 | -4.07% |
| 2026-07-20 | 74.5 | 74.515 | 72.33 | 72.7 | 2,072,781 | -2.10% |
| 2026-07-17 | 77.67 | 79.99 | 73.9 | 74.26 | 2,282,290 | -5.04% |
| 2026-07-16 | 74.79 | 79.53 | 74.79 | 78.2 | 1,464,226 | +2.83% |
| 2026-07-15 | 75.53 | 77.02 | 74.545 | 76.05 | 1,553,977 | +1.18% |
| 2026-07-14 | 75.02 | 76.035 | 73.505 | 75.16 | 1,806,845 | +2.24% |
| 2026-07-13 | 75.25 | 77.106 | 73.01 | 73.51 | 1,568,273 | -2.88% |
| 2026-07-10 | 75.07 | 77.58 | 75.07 | 75.69 | 1,248,559 | +1.54% |
| 2026-07-09 | 75.52 | 76.24 | 73.815 | 74.54 | 1,767,504 | +0.46% |
| 2026-07-08 | 76.66 | 76.66 | 72.97 | 74.2 | 2,477,264 | -5.38% |
| 2026-07-07 | 82.03 | 83.36 | 78.07 | 78.42 | 3,593,203 | -4.75% |
| 2026-07-06 | 84.92 | 85.47 | 80.83 | 82.33 | 1,777,632 | -2.79% |
| 2026-07-02 | 86.1 | 86.56 | 82.565 | 84.69 | 1,683,860 | -0.09% |
| 2026-07-01 | 88.22 | 89.57 | 84.62 | 84.77 | 2,215,136 | -5.26% |
| 2026-06-30 | 90.66 | 90.96 | 88.895 | 89.48 | 1,693,099 | -1.14% |
| 2026-06-29 | 88.52 | 90.61 | 86.14 | 90.51 | 2,276,051 | +1.54% |
| 2026-06-26 | 87.46 | 90 | 87.46 | 89.14 | 2,855,529 | +0.47% |
| 2026-06-25 | 86.09 | 90.11 | 86.05 | 88.72 | 3,175,163 | +3.88% |
| 2026-06-24 | 79.16 | 86.49 | 79.09 | 85.41 | 3,486,052 | +11.31% |
| 2026-06-23 | 76.02 | 79.32 | 76.02 | 76.73 | 1,533,723 | -0.78% |
| 2026-06-22 | 80 | 80.506 | 76.985 | 77.33 | 1,920,689 | -4.05% |
| 2026-06-18 | 78.36 | 82.685 | 77.5 | 80.59 | 3,461,714 | +5.84% |
| 2026-06-17 | 78.08 | 82.56 | 75.94 | 76.14 | 3,509,847 | -3.30% |
| 2026-06-16 | 78.45 | 80.5 | 78.255 | 78.74 | 1,550,837 | +1.20% |
| 2026-06-15 | 80.68 | 82.32 | 77.37 | 77.81 | 2,002,795 | +0.05% |
| 2026-06-12 | 79 | 79.76 | 77.45 | 77.77 | 1,443,988 | -1.02% |
| 2026-06-11 | 74.81 | 78.75 | 72.66 | 78.57 | 2,405,923 | +5.29% |
| 2026-06-10 | 77.32 | 78.75 | 74.59 | 74.62 | 2,947,037 | -3.77% |
| 2026-06-09 | 73.75 | 78.39 | 73.61 | 77.54 | 3,083,801 | +6.04% |
| 2026-06-08 | 72.54 | 74.03 | 71.5 | 73.12 | 1,743,295 | -0.71% |
| 2026-06-05 | 73.84 | 75.19 | 72.06 | 73.64 | 2,381,789 | -1.79% |
| 2026-06-04 | 75.07 | 76.44 | 73.37 | 74.98 | 2,257,520 | +0.97% |
| 2026-06-03 | 74.04 | 75.08 | 72.79 | 74.26 | 2,197,765 | -1.47% |
| 2026-06-02 | 75.78 | 76.24 | 73.63 | 75.37 | 1,706,311 | -0.33% |
| 2026-06-01 | 76 | 76.67 | 74.34 | 75.62 | 2,029,116 | -0.84% |
| 2026-05-29 | 76.46 | 77.63 | 75.89 | 76.26 | 9,178,998 | -0.60% |
| 2026-05-28 | 76.02 | 77.31 | 74.55 | 76.72 | 2,469,786 | -0.97% |
| 2026-05-27 | 76.5 | 79.82 | 76.5 | 77.47 | 2,608,374 | +4.11% |
| 2026-05-26 | 74.41 | 76.5 | 74 | 74.41 | 1,852,791 | +0.35% |
| 2026-05-22 | 73.91 | 74.99 | 71.93 | 74.15 | 1,902,559 | +0.39% |
| 2026-05-21 | 69.68 | 74.065 | 67.88 | 73.86 | 3,210,492 | +3.69% |
| 2026-05-20 | 66.4 | 71.355 | 65.1 | 71.23 | 3,218,133 | +7.29% |
| 2026-05-19 | 69 | 69.98 | 66.135 | 66.39 | 2,785,651 | -5.40% |
| 2026-05-18 | 70.59 | 72.95 | 69.91 | 70.18 | 2,108,875 | -0.33% |
| 2026-05-15 | 72.23 | 73 | 69.86 | 70.41 | 2,932,058 | -4.31% |
| 2026-05-14 | 72.59 | 74.29 | 71.71 | 73.58 | 2,337,536 | +1.74% |
| 2026-05-13 | 72.1 | 72.62 | 70.61 | 72.32 | 2,779,753 | -0.63% |
| 2026-05-12 | 74.57 | 74.96 | 72.1 | 72.78 | 3,134,936 | -2.80% |