Builders FirstSource Inc. (BLDR)
NYSE: BLDR
· Real-Time Price · USD
116.87
-2.38 (-2.00%)
At close: Sep 25, 2025, 3:59 PM
117.10
0.20%
After-hours: Sep 25, 2025, 07:13 PM EDT
BLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 120.00 | 122.13 | 118.90 | 119.25 | 119.25 | -1.62% | 1,511,726 |
| Sep 23, 2025 | 122.74 | 123.09 | 120.31 | 121.21 | 121.21 | -0.49% | 1,864,244 |
| Sep 22, 2025 | 123.50 | 123.50 | 120.21 | 121.81 | 121.81 | -1.88% | 2,811,722 |
| Sep 19, 2025 | 127.46 | 127.58 | 123.70 | 124.15 | 124.15 | -3.71% | 4,296,100 |
| Sep 18, 2025 | 131.00 | 131.62 | 127.88 | 128.93 | 128.93 | -0.27% | 2,299,827 |
| Sep 17, 2025 | 137.47 | 141.32 | 129.16 | 129.28 | 129.28 | -5.63% | 2,731,000 |
| Sep 16, 2025 | 142.08 | 142.26 | 136.42 | 136.99 | 136.99 | -2.27% | 1,609,400 |
| Sep 15, 2025 | 142.01 | 142.50 | 138.52 | 140.17 | 140.17 | -1.79% | 1,592,600 |
| Sep 12, 2025 | 144.69 | 145.68 | 142.33 | 142.73 | 142.73 | -2.61% | 1,239,723 |
| Sep 11, 2025 | 141.72 | 148.91 | 141.03 | 146.56 | 146.56 | 4.50% | 2,061,319 |
| Sep 10, 2025 | 141.92 | 143.16 | 139.35 | 140.25 | 140.25 | -0.14% | 1,571,600 |
| Sep 9, 2025 | 146.25 | 146.25 | 138.46 | 140.45 | 140.45 | -5.03% | 2,108,600 |
| Sep 8, 2025 | 149.35 | 149.35 | 145.71 | 147.89 | 147.89 | -0.88% | 1,330,100 |
| Sep 5, 2025 | 147.50 | 151.03 | 145.80 | 149.21 | 149.21 | 4.15% | 2,472,395 |
| Sep 4, 2025 | 137.25 | 144.01 | 136.83 | 143.27 | 143.27 | 5.09% | 1,744,500 |
| Sep 3, 2025 | 136.91 | 137.55 | 134.53 | 136.33 | 136.33 | -0.75% | 1,385,906 |
| Sep 2, 2025 | 136.00 | 138.25 | 135.50 | 137.36 | 137.36 | -0.95% | 1,581,801 |
| Aug 29, 2025 | 140.12 | 140.74 | 137.65 | 138.68 | 138.68 | -1.04% | 1,345,923 |
| Aug 28, 2025 | 143.08 | 144.00 | 138.89 | 140.14 | 140.14 | -1.14% | 1,790,203 |
| Aug 27, 2025 | 142.00 | 143.79 | 140.30 | 141.76 | 141.76 | -0.64% | 1,696,710 |