Builders FirstSource, Inc. - BLDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	122.25	124.2	124.2	125.36	122	1.2M
October 22, 2025	125.19	122.57	122.57	125.97	122.25	1.23M
October 21, 2025	120	125.68	125.68	127.47	119.56	1.48M
October 20, 2025	122.36	122.46	122.46	123.86	121.22	1.54M
October 17, 2025	123.08	122.54	122.54	125	121.05	1.62M
October 16, 2025	127.07	122.95	122.95	127.07	122.59	1.56M
October 15, 2025	127.4	126.29	126.29	130.42	125.64	1.32M
October 14, 2025	119.5	128.09	128.09	128.71	119	2.1M
October 13, 2025	122.83	120.71	120.71	125.2	119.95	1.69M
October 10, 2025	128.73	122.5	122.5	129	122.24	1.95M
October 09, 2025	129.14	127.76	127.76	129.14	124.89	1.71M
October 08, 2025	127.53	129.54	129.54	130.11	125.73	1.55M
October 07, 2025	127.35	126.88	126.88	127.93	125.12	1.61M
October 06, 2025	129.39	127.11	127.11	129.39	123.99	1.62M
October 03, 2025	128.12	128.55	128.55	130.21	127.73	1.31M
October 02, 2025	125.95	127.72	127.72	127.81	125.04	1.18M
October 01, 2025	122.57	126.74	126.74	127.1	121.94	2.54M
September 30, 2025	119.03	121.25	121.25	121.44	117.09	2.01M
September 29, 2025	118.95	119.61	119.61	120.18	116.46	1.59M
September 26, 2025	117.3	118.2	118.2	118.84	116.3	1.39M
September 25, 2025	117.19	116.91	116.91	119.31	116.78	1.93M
September 24, 2025	120	119.25	119.25	122.13	118.9	1.52M
September 23, 2025	122.74	121.21	121.21	123.09	120.31	1.86M
September 22, 2025	123.5	121.81	121.81	123.5	120.21	2.81M
September 19, 2025	127.46	124.15	124.15	127.58	123.7	4.3M
September 18, 2025	131	128.93	128.93	131.62	127.88	2.3M
September 17, 2025	137.47	129.28	129.28	141.32	129.16	2.73M
September 16, 2025	142.08	136.99	136.99	142.26	136.42	1.61M
September 15, 2025	142.01	140.17	140.17	142.5	138.52	1.59M
September 12, 2025	144.69	142.73	142.73	145.68	142.33	1.24M
September 11, 2025	141.72	146.56	146.56	148.91	141.03	2.06M
September 10, 2025	141.92	140.25	140.25	143.16	139.35	1.57M
September 09, 2025	146.25	140.45	140.45	146.25	138.46	2.11M
September 08, 2025	149.35	147.89	147.89	149.35	145.71	1.33M
September 05, 2025	147.5	149.21	149.21	151.03	145.8	2.47M
September 04, 2025	137.25	143.27	143.27	144.01	136.83	1.74M
September 03, 2025	136.91	136.33	136.33	137.55	134.53	1.39M
September 02, 2025	136	137.36	137.36	138.25	135.5	1.58M
August 29, 2025	140.12	138.68	138.68	140.74	137.65	1.35M
August 28, 2025	143.08	140.14	140.14	144	138.89	1.79M
August 27, 2025	142	141.76	141.76	143.79	140.3	1.7M
August 26, 2025	141.13	142.67	142.67	143.19	140.29	2.5M
August 25, 2025	142.18	141.91	141.91	142.85	140.25	1.89M
August 22, 2025	133.4	144.45	144.45	145.17	131.45	4.19M
August 21, 2025	131.74	133.22	133.22	133.39	130.35	1.63M
August 20, 2025	137.25	132.75	132.75	138.55	132.6	2.07M
August 19, 2025	138.05	138.15	138.15	142.2	137.88	1.63M
August 18, 2025	137.13	136.52	136.52	138.71	135.79	1.11M
August 15, 2025	140.63	136.88	136.88	140.63	136.55	1.35M
August 14, 2025	140	138.15	138.15	141.2	136.49	2.3M
August 13, 2025	138.47	144.4	144.4	144.75	137.95	3.52M
August 12, 2025	130.32	137.45	137.45	137.75	128.58	2.36M
August 11, 2025	132.43	128.76	128.76	134.1	126.36	1.81M
August 08, 2025	130.79	132.2	132.2	133.9	130.64	1.36M
August 07, 2025	133.03	131.26	131.26	134.56	131.24	1.59M
August 06, 2025	132.78	130.74	130.74	134.46	130.42	2.38M
August 05, 2025	128.5	132.95	132.95	133.92	128.18	2.77M
August 04, 2025	129	128.18	128.18	130.94	127.36	2.66M
August 01, 2025	126.7	130.18	130.18	132.27	123.74	4M
July 31, 2025	121.94	127.13	127.13	127.81	118.17	4.6M

Builders FirstSource, Inc. (BLDR) NYSE