Builders FirstSource Inc. (BLDR)
NYSE: BLDR
· Real-Time Price · USD
143.34
7.01 (5.14%)
At close: Sep 04, 2025, 3:59 PM
143.00
-0.23%
After-hours: Sep 04, 2025, 07:55 PM EDT
BLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 137.25 | 144.01 | 136.83 | 143.27 | 143.27 | 5.09% | 1,743,482 |
| 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 |
| Aug 26, 2025 | 141.13 | 143.19 | 140.29 | 142.67 | 142.67 | 0.54% | 2,501,604 |
| Aug 25, 2025 | 142.18 | 142.85 | 140.25 | 141.91 | 141.91 | -1.76% | 1,887,049 |
| Aug 22, 2025 | 133.40 | 145.17 | 131.45 | 144.45 | 144.45 | 8.43% | 4,185,143 |
| Aug 21, 2025 | 131.74 | 133.39 | 130.35 | 133.22 | 133.22 | 0.35% | 1,628,009 |
| Aug 20, 2025 | 137.25 | 138.55 | 132.60 | 132.75 | 132.75 | -3.91% | 2,075,900 |
| Aug 19, 2025 | 138.05 | 142.20 | 137.88 | 138.15 | 138.15 | 1.19% | 1,629,800 |
| Aug 18, 2025 | 137.13 | 138.71 | 135.79 | 136.52 | 136.52 | -0.26% | 1,106,891 |
| Aug 15, 2025 | 140.63 | 140.63 | 136.55 | 136.88 | 136.88 | -0.92% | 1,351,092 |
| Aug 14, 2025 | 140.00 | 141.20 | 136.49 | 138.15 | 138.15 | -4.33% | 2,304,844 |
| Aug 13, 2025 | 138.47 | 144.75 | 137.95 | 144.40 | 144.40 | 5.06% | 3,524,395 |
| Aug 12, 2025 | 130.32 | 137.75 | 128.58 | 137.45 | 137.45 | 6.75% | 2,358,769 |
| Aug 11, 2025 | 132.43 | 134.10 | 126.36 | 128.76 | 128.76 | -2.60% | 1,812,136 |
| Aug 8, 2025 | 130.79 | 133.90 | 130.64 | 132.20 | 132.20 | 0.72% | 1,356,725 |
| Aug 7, 2025 | 133.03 | 134.56 | 131.24 | 131.26 | 131.26 | 0.40% | 1,585,639 |