Builders FirstSource, Inc. (BLDR)
NYSE: BLDR · Real-Time Price · USD
117.60
+6.88 (6.21%)
May 12, 2025, 3:56 PM - Market open
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 117.12 | 120.56 | 114.54 | 116.95 | - | 5.63% | 1,759,398 |
| May 9, 2025 | 111.91 | 112.32 | 110.55 | 110.72 | 110.72 | -0.32% | 1,629,828 |
| May 8, 2025 | 107.28 | 111.77 | 106.51 | 111.07 | 111.07 | 4.79% | 2,557,253 |
| May 7, 2025 | 108.49 | 108.49 | 103.81 | 105.99 | 105.99 | -1.08% | 2,764,950 |
| May 6, 2025 | 109.77 | 111.21 | 106.66 | 107.15 | 107.15 | -4.21% | 2,451,147 |
| May 5, 2025 | 112.83 | 114.73 | 111.53 | 111.86 | 111.86 | -1.99% | 1,937,902 |
| May 2, 2025 | 113.32 | 115.92 | 112.78 | 114.13 | 114.13 | 1.97% | 2,027,612 |
| May 1, 2025 | 116.05 | 118.70 | 111.42 | 111.93 | 111.93 | -6.44% | 3,461,161 |
| Apr 30, 2025 | 117.69 | 119.68 | 117.02 | 119.63 | 119.63 | -0.51% | 1,975,862 |
| Apr 29, 2025 | 119.04 | 121.20 | 118.35 | 120.24 | 120.24 | -1.04% | 969,169 |
| Apr 28, 2025 | 121.40 | 123.38 | 120.07 | 121.50 | 121.50 | 0.12% | 895,875 |
| Apr 25, 2025 | 119.61 | 121.60 | 119.61 | 121.35 | 121.35 | 0.36% | 819,392 |
| Apr 24, 2025 | 118.46 | 121.25 | 116.81 | 120.91 | 120.91 | 3.11% | 900,420 |
| Apr 23, 2025 | 120.24 | 123.20 | 117.18 | 117.26 | 117.26 | 1.00% | 1,154,585 |
| Apr 22, 2025 | 116.20 | 117.46 | 113.01 | 116.10 | 116.10 | 1.77% | 1,340,713 |
| Apr 21, 2025 | 114.63 | 115.38 | 112.80 | 114.08 | 114.08 | -2.45% | 1,422,277 |
| Apr 17, 2025 | 113.46 | 118.62 | 113.22 | 116.94 | 116.94 | 3.43% | 2,158,111 |
| Apr 16, 2025 | 117.30 | 119.10 | 112.27 | 113.06 | 113.06 | -4.36% | 2,370,976 |
| Apr 15, 2025 | 118.89 | 121.07 | 118.18 | 118.22 | 118.22 | -1.07% | 1,511,870 |
| Apr 14, 2025 | 123.28 | 124.00 | 117.80 | 119.50 | 119.50 | -1.16% | 1,715,989 |
| Apr 11, 2025 | 118.80 | 121.35 | 114.91 | 120.90 | 120.90 | 0.80% | 1,494,998 |
| Apr 10, 2025 | 122.09 | 122.09 | 115.77 | 119.94 | 119.94 | -3.84% | 1,732,863 |
| Apr 9, 2025 | 112.36 | 125.09 | 110.84 | 124.73 | 124.73 | 9.58% | 2,687,472 |
| Apr 8, 2025 | 121.75 | 122.79 | 112.13 | 113.83 | 113.83 | -4.27% | 2,504,667 |
| Apr 7, 2025 | 119.85 | 126.54 | 117.79 | 118.91 | 118.91 | -4.07% | 2,436,763 |
| Apr 4, 2025 | 116.14 | 125.82 | 114.71 | 123.96 | 123.96 | 3.46% | 2,899,219 |
| Apr 3, 2025 | 125.86 | 125.86 | 119.58 | 119.82 | 119.82 | -8.62% | 1,535,440 |
| Apr 2, 2025 | 124.01 | 131.32 | 123.65 | 131.12 | 131.12 | 4.39% | 1,412,212 |
| Apr 1, 2025 | 125.09 | 127.25 | 123.85 | 125.61 | 125.61 | 0.54% | 1,500,598 |
| Mar 31, 2025 | 121.08 | 125.96 | 119.65 | 124.94 | 124.94 | 0.35% | 1,979,537 |
| Mar 28, 2025 | 128.03 | 128.49 | 123.98 | 124.51 | 124.51 | -2.75% | 1,129,685 |
| Mar 27, 2025 | 128.58 | 129.41 | 126.85 | 128.03 | 128.03 | -0.74% | 789,465 |
| Mar 26, 2025 | 130.02 | 131.49 | 127.86 | 128.99 | 128.99 | -1.42% | 851,412 |
| Mar 25, 2025 | 130.45 | 132.35 | 129.24 | 130.85 | 130.85 | -0.67% | 992,207 |
| Mar 24, 2025 | 128.27 | 131.90 | 127.73 | 131.73 | 131.73 | 4.17% | 1,371,854 |
| Mar 21, 2025 | 126.88 | 127.00 | 124.33 | 126.46 | 126.46 | -1.79% | 4,153,405 |
| Mar 20, 2025 | 127.50 | 132.34 | 126.97 | 128.76 | 128.76 | 0.37% | 1,488,409 |
| Mar 19, 2025 | 127.67 | 129.97 | 126.07 | 128.29 | 128.29 | 0.45% | 1,623,926 |
| Mar 18, 2025 | 127.51 | 129.09 | 126.23 | 127.72 | 127.72 | -0.34% | 1,306,967 |
| Mar 17, 2025 | 126.13 | 129.62 | 126.00 | 128.15 | 128.15 | 1.55% | 1,018,318 |
| Mar 14, 2025 | 125.82 | 126.36 | 123.33 | 126.19 | 126.19 | 2.76% | 1,919,858 |
| Mar 13, 2025 | 129.28 | 129.49 | 122.49 | 122.80 | 122.80 | -5.14% | 1,730,948 |
| Mar 12, 2025 | 131.00 | 131.59 | 128.45 | 129.46 | 129.46 | -0.42% | 1,670,384 |
| Mar 11, 2025 | 135.48 | 136.79 | 128.80 | 130.00 | 130.00 | -4.12% | 1,649,523 |
| Mar 10, 2025 | 133.40 | 139.18 | 132.85 | 135.58 | 135.58 | 0.80% | 1,864,565 |
| Mar 7, 2025 | 134.00 | 135.70 | 131.20 | 134.51 | 134.51 | 0.18% | 1,048,984 |
| Mar 6, 2025 | 131.68 | 134.78 | 131.68 | 134.27 | 134.27 | 0.43% | 2,083,908 |
| Mar 5, 2025 | 131.12 | 135.41 | 130.39 | 133.70 | 133.70 | 2.54% | 1,760,308 |
| Mar 4, 2025 | 131.56 | 134.19 | 127.45 | 130.39 | 130.39 | -3.36% | 2,961,648 |
| Mar 3, 2025 | 138.86 | 140.39 | 133.80 | 134.92 | 134.92 | -2.93% | 1,283,369 |