Builders FirstSource, Inc. BLDR
60.68 USD +0.56 (+0.93%)
Regular-session close
60.68 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
59.30 Day range 60.86
50.52 52-week range 128.96
- YTD
- -41.02%
- 1 year
- -41.59%
BLDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.03 | 60.86 | 59.30 | 60.68 | +0.56 | +0.93% | 1,473,627 |
| Nov 12, 2026 | 62.53 | 63.05 | 60.00 | 60.12 | -2.22 | -3.56% | 1,529,600 |
| Nov 11, 2026 | 62.00 | 62.50 | 61.01 | 62.34 | -0.59 | -0.94% | 1,426,100 |
| Nov 10, 2026 | 64.40 | 64.62 | 62.30 | 62.93 | -3.04 | -4.61% | 1,832,100 |
| Nov 9, 2026 | 63.59 | 66.81 | 63.52 | 65.97 | +3.43 | +5.48% | 3,365,300 |
| Nov 6, 2026 | 63.93 | 64.16 | 62.30 | 62.54 | -2.96 | -4.52% | 2,438,300 |
| Nov 5, 2026 | 69.58 | 70.65 | 64.63 | 65.50 | -4.00 | -5.76% | 2,435,800 |
| Nov 4, 2026 | 66.92 | 70.25 | 66.15 | 69.50 | +5.89 | +9.26% | 4,201,700 |
| Nov 3, 2026 | 67.42 | 67.85 | 62.77 | 63.61 | -4.21 | -6.21% | 2,852,500 |
| Nov 2, 2026 | 65.73 | 68.67 | 65.55 | 67.82 | +2.91 | +4.48% | 3,808,300 |
| Oct 30, 2026 | 62.83 | 64.96 | 62.83 | 64.91 | +1.85 | +2.93% | 4,742,600 |
| Oct 29, 2026 | 56.31 | 63.15 | 56.25 | 63.06 | +7.18 | +12.85% | 5,711,500 |
| Oct 28, 2026 | 57.09 | 57.64 | 55.07 | 55.88 | -0.82 | -1.45% | 2,820,300 |
| Oct 27, 2026 | 56.28 | 56.78 | 54.81 | 56.70 | +0.49 | +0.87% | 1,892,200 |
| Oct 26, 2026 | 56.56 | 56.65 | 55.37 | 56.21 | -0.64 | -1.13% | 2,144,400 |
| Oct 23, 2026 | 56.68 | 57.34 | 56.22 | 56.85 | -0.69 | -1.20% | 2,122,500 |
| Oct 22, 2026 | 52.61 | 57.61 | 52.60 | 57.54 | +4.03 | +7.53% | 2,895,400 |
| Oct 21, 2026 | 54.00 | 54.70 | 52.82 | 53.51 | -0.41 | -0.76% | 1,873,700 |
| Oct 20, 2026 | 53.00 | 54.94 | 53.00 | 53.92 | +0.97 | +1.83% | 1,994,000 |
| Oct 19, 2026 | 54.73 | 54.73 | 52.54 | 52.95 | -1.70 | -3.11% | 2,461,300 |
| Oct 16, 2026 | 53.45 | 55.83 | 53.45 | 54.65 | +0.97 | +1.81% | 2,602,900 |
| Oct 15, 2026 | 52.43 | 54.09 | 51.16 | 53.68 | +3.16 | +6.25% | 4,714,100 |
| Oct 14, 2026 | 50.98 | 51.68 | 49.67 | 50.52 | -1.19 | -2.30% | 3,249,500 |
| Oct 13, 2026 | 52.78 | 53.10 | 51.24 | 51.71 | -0.43 | -0.82% | 1,986,100 |
| Oct 12, 2026 | 52.15 | 53.13 | 51.93 | 52.14 | -0.71 | -1.34% | 1,613,600 |
| Oct 9, 2026 | 53.67 | 53.81 | 52.06 | 52.85 | -0.96 | -1.78% | 1,921,700 |
| Oct 8, 2026 | 52.70 | 54.44 | 52.08 | 53.81 | +0.26 | +0.49% | 2,769,400 |
| Oct 7, 2026 | 54.31 | 54.39 | 52.98 | 53.55 | -2.67 | -4.75% | 2,355,900 |
| Oct 6, 2026 | 56.49 | 56.88 | 55.27 | 56.22 | +0.59 | +1.06% | 2,304,700 |
| Oct 5, 2026 | 56.49 | 56.99 | 54.99 | 55.63 | -0.62 | -1.10% | 2,962,200 |
| Oct 2, 2026 | 59.05 | 59.55 | 56.13 | 56.25 | -1.10 | -1.92% | 1,940,700 |
| Oct 1, 2026 | 56.88 | 57.48 | 54.75 | 57.35 | +0.34 | +0.60% | 2,275,700 |
| Sep 30, 2026 | 57.90 | 58.28 | 56.99 | 57.01 | -0.52 | -0.90% | 2,137,000 |
| Sep 29, 2026 | 58.50 | 58.55 | 56.87 | 57.53 | -0.48 | -0.83% | 1,753,100 |
| Sep 28, 2026 | 58.06 | 58.66 | 56.80 | 58.01 | -1.16 | -1.96% | 1,916,100 |
| Sep 25, 2026 | 58.27 | 59.99 | 57.42 | 59.17 | +0.89 | +1.53% | 1,488,300 |
| Sep 24, 2026 | 58.80 | 59.49 | 57.76 | 58.28 | -0.88 | -1.49% | 2,650,400 |
| Sep 23, 2026 | 59.90 | 60.73 | 59.13 | 59.16 | -1.71 | -2.81% | 1,813,200 |
| Sep 22, 2026 | 59.94 | 61.32 | 59.63 | 60.87 | +2.35 | +4.02% | 3,286,700 |
| Sep 21, 2026 | 58.54 | 59.20 | 57.02 | 58.52 | +0.40 | +0.69% | 3,748,600 |
| Sep 18, 2026 | 57.27 | 58.91 | 56.56 | 58.12 | +0.44 | +0.76% | 27,089,800 |
| Sep 17, 2026 | 61.45 | 61.82 | 57.31 | 57.68 | -1.97 | -3.30% | 3,389,800 |
| Sep 16, 2026 | 60.67 | 61.64 | 59.15 | 59.65 | -0.55 | -0.91% | 2,680,500 |
| Sep 15, 2026 | 60.23 | 60.63 | 59.05 | 60.20 | -0.04 | -0.07% | 3,189,900 |
| Sep 14, 2026 | 59.54 | 61.48 | 59.47 | 60.24 | -0.13 | -0.22% | 2,566,300 |
| Sep 11, 2026 | 59.27 | 61.02 | 58.41 | 60.37 | +1.40 | +2.37% | 2,029,400 |
| Sep 10, 2026 | 61.26 | 61.26 | 58.13 | 58.97 | -2.42 | -3.94% | 3,423,400 |
| Sep 9, 2026 | 62.00 | 63.09 | 61.19 | 61.39 | -1.19 | -1.90% | 2,387,500 |
| Sep 8, 2026 | 65.60 | 65.80 | 62.55 | 62.58 | -3.21 | -4.88% | 2,782,800 |
| Sep 4, 2026 | 64.04 | 66.69 | 63.79 | 65.79 | +1.61 | +2.51% | 2,439,800 |
| Sep 3, 2026 | 64.98 | 65.72 | 62.51 | 64.18 | +1.09 | +1.73% | 1,573,200 |
| Sep 2, 2026 | 63.00 | 64.77 | 62.90 | 63.09 | +0.30 | +0.48% | 2,257,100 |
| Sep 1, 2026 | 65.43 | 65.98 | 62.31 | 62.79 | -3.61 | -5.44% | 3,768,400 |
| Aug 31, 2026 | 66.99 | 67.37 | 65.78 | 66.40 | -1.32 | -1.95% | 2,928,900 |
| Aug 28, 2026 | 67.82 | 69.41 | 66.17 | 67.72 | +0.51 | +0.76% | 1,652,000 |
| Aug 27, 2026 | 68.10 | 68.58 | 66.61 | 67.21 | -1.46 | -2.13% | 1,717,200 |
| Aug 26, 2026 | 69.71 | 70.42 | 68.40 | 68.67 | -0.69 | -0.99% | 1,193,600 |
| Aug 25, 2026 | 71.56 | 71.61 | 68.62 | 69.36 | -0.86 | -1.22% | 1,967,900 |
| Aug 24, 2026 | 70.78 | 72.72 | 70.19 | 70.22 | +0.01 | +0.01% | 2,075,100 |
| Aug 21, 2026 | 70.12 | 71.36 | 69.48 | 70.21 | -0.11 | -0.16% | 1,629,000 |
| Aug 20, 2026 | 70.85 | 70.92 | 69.13 | 70.32 | -2.23 | -3.07% | 1,595,100 |
| Aug 19, 2026 | 70.20 | 73.04 | 69.38 | 72.55 | +4.93 | +7.29% | 2,005,500 |
| Aug 18, 2026 | 69.90 | 70.47 | 67.52 | 67.62 | -2.59 | -3.69% | 1,280,200 |
| Aug 17, 2026 | 72.10 | 72.10 | 69.38 | 70.21 | -2.30 | -3.17% | 1,633,100 |
| Aug 14, 2026 | 73.55 | 74.74 | 72.29 | 72.51 | -1.05 | -1.43% | 1,352,300 |
65 days, newest first. Daily bars as drawn on the BLDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.