Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
144.40
+6.95 (5.06%)
At close: Aug 13, 2025, 4:00 PM
144.39
-0.01 (-0.01%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 132.78 | 134.46 | 130.43 | 130.74 | 130.74 | -1.66% | 2,384,409 |
| Aug 5, 2025 | 128.50 | 133.92 | 128.18 | 132.95 | 132.95 | 3.72% | 2,772,189 |
| Aug 4, 2025 | 129.00 | 130.94 | 127.36 | 128.18 | 128.18 | -1.54% | 2,662,650 |
| Aug 1, 2025 | 126.70 | 132.27 | 123.74 | 130.18 | 130.18 | 2.40% | 3,999,763 |
| Jul 31, 2025 | 121.94 | 127.81 | 118.17 | 127.13 | 127.13 | 0.81% | 4,595,661 |
| Jul 30, 2025 | 133.10 | 133.72 | 125.13 | 126.11 | 126.11 | -5.48% | 3,207,245 |
| Jul 29, 2025 | 136.10 | 136.91 | 132.32 | 133.42 | 133.42 | -1.63% | 1,240,039 |
| Jul 28, 2025 | 136.00 | 138.45 | 134.21 | 135.63 | 135.63 | -0.61% | 1,832,160 |
| Jul 25, 2025 | 134.59 | 136.68 | 133.30 | 136.46 | 136.46 | 2.76% | 1,455,646 |
| Jul 24, 2025 | 134.48 | 134.97 | 131.77 | 132.79 | 132.79 | -1.43% | 1,585,576 |
| Jul 23, 2025 | 132.45 | 135.23 | 132.08 | 134.72 | 134.72 | 2.97% | 1,888,443 |
| Jul 22, 2025 | 124.53 | 131.29 | 124.00 | 130.83 | 130.83 | 7.33% | 2,161,709 |
| Jul 21, 2025 | 125.57 | 125.70 | 121.83 | 121.90 | 121.90 | -1.02% | 1,244,879 |
| Jul 18, 2025 | 126.01 | 126.48 | 121.55 | 123.15 | 123.15 | -2.92% | 1,810,362 |
| Jul 17, 2025 | 126.49 | 127.88 | 125.34 | 126.85 | 126.85 | 0.67% | 1,317,821 |
| Jul 16, 2025 | 126.45 | 127.33 | 122.82 | 126.00 | 126.00 | 0.10% | 1,666,900 |
| Jul 15, 2025 | 132.24 | 133.32 | 125.84 | 125.88 | 125.88 | -3.93% | 1,605,057 |
| Jul 14, 2025 | 132.60 | 133.35 | 127.80 | 131.03 | 131.03 | -1.69% | 2,309,080 |
| Jul 11, 2025 | 133.10 | 134.00 | 131.82 | 133.28 | 133.28 | -1.36% | 1,602,488 |
| Jul 10, 2025 | 132.76 | 137.21 | 132.04 | 135.12 | 135.12 | 1.59% | 2,793,696 |
| Jul 9, 2025 | 128.21 | 133.43 | 127.83 | 133.00 | 133.00 | 4.53% | 2,698,042 |
| Jul 8, 2025 | 125.20 | 128.83 | 124.50 | 127.24 | 127.24 | 1.91% | 2,288,709 |
| Jul 7, 2025 | 126.73 | 127.56 | 123.81 | 124.86 | 124.86 | -1.86% | 2,276,568 |
| Jul 3, 2025 | 126.80 | 128.44 | 125.63 | 127.22 | 127.22 | -0.52% | 1,732,163 |
| Jul 2, 2025 | 127.21 | 129.09 | 125.60 | 127.89 | 127.89 | 0.77% | 3,344,033 |
| Jul 1, 2025 | 115.86 | 128.90 | 115.57 | 126.91 | 126.91 | 8.76% | 5,270,659 |
| Jun 30, 2025 | 118.45 | 118.82 | 115.92 | 116.69 | 116.69 | -0.27% | 1,630,732 |
| Jun 27, 2025 | 116.83 | 119.41 | 116.71 | 117.01 | 117.01 | 0.89% | 2,177,439 |
| Jun 26, 2025 | 116.34 | 116.49 | 114.80 | 115.98 | 115.98 | 0.02% | 1,402,585 |
| Jun 25, 2025 | 118.25 | 118.81 | 115.53 | 115.96 | 115.96 | -2.42% | 1,619,864 |
| Jun 24, 2025 | 119.76 | 120.75 | 117.75 | 118.84 | 118.84 | -0.24% | 2,373,160 |
| Jun 23, 2025 | 114.07 | 119.34 | 113.35 | 119.13 | 119.13 | 3.75% | 2,525,309 |
| Jun 20, 2025 | 109.63 | 115.20 | 109.06 | 114.82 | 114.82 | 7.46% | 7,850,474 |
| Jun 18, 2025 | 107.64 | 110.50 | 106.03 | 106.85 | 106.85 | -1.05% | 3,100,682 |
| Jun 17, 2025 | 110.36 | 113.05 | 107.38 | 107.98 | 107.98 | -3.34% | 1,926,613 |
| Jun 16, 2025 | 112.56 | 112.71 | 109.69 | 111.71 | 111.71 | 0.38% | 1,989,405 |
| Jun 13, 2025 | 113.63 | 114.45 | 110.48 | 111.29 | 111.29 | -3.27% | 1,415,019 |
| Jun 12, 2025 | 113.54 | 115.57 | 112.21 | 115.05 | 115.05 | 0.60% | 1,402,280 |
| Jun 11, 2025 | 119.00 | 119.35 | 113.81 | 114.36 | 114.36 | -2.53% | 2,092,965 |
| Jun 10, 2025 | 114.49 | 118.12 | 112.97 | 117.33 | 117.33 | 3.87% | 1,988,028 |
| Jun 9, 2025 | 113.03 | 113.69 | 111.24 | 112.96 | 112.96 | 1.19% | 1,375,891 |
| Jun 6, 2025 | 114.28 | 114.64 | 111.39 | 111.63 | 111.63 | -1.53% | 1,252,454 |
| Jun 5, 2025 | 112.73 | 114.24 | 110.92 | 113.36 | 113.36 | 0.56% | 2,246,718 |
| Jun 4, 2025 | 110.94 | 113.61 | 110.71 | 112.73 | 112.73 | 2.30% | 2,101,285 |
| Jun 3, 2025 | 107.34 | 110.55 | 105.98 | 110.20 | 110.20 | 4.33% | 2,459,418 |