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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.5	110.55	110.55	113.91	108.75	1.63M
February 19, 2026	113.27	111.42	111.42	115.63	111	1.34M
February 18, 2026	115.75	113.9	113.9	117.34	113	2.05M
February 17, 2026	114.14	114.63	114.63	115.78	110.58	3.81M
February 13, 2026	121.42	114.73	114.73	122.7	114.61	5.09M
February 12, 2026	127.46	120.57	120.57	129.75	120.43	2.51M
February 11, 2026	124.91	126.94	126.94	127.28	121.67	2.65M
February 10, 2026	126.5	128.42	128.42	128.85	124.95	2.23M
February 09, 2026	125.18	124.3	124.3	125.91	122.96	1.37M
February 06, 2026	121.79	124.42	124.42	126	120.7	1.87M
February 05, 2026	123.46	120.06	120.06	124.6	118.5	2.38M
February 04, 2026	119.94	123.8	123.8	124.67	115.67	3.29M
February 03, 2026	113.27	118.56	118.56	126.23	111.92	3.97M
February 02, 2026	113.74	113.27	113.27	115.5	112.96	1.76M
January 30, 2026	114	114.4	114.4	114.5	111.19	1.67M
January 29, 2026	117.68	115.23	115.23	118.14	113.04	2.29M
January 28, 2026	117.29	117.09	117.09	119.64	116.01	1.21M
January 27, 2026	118.14	117.29	117.29	118.75	116.61	1.31M
January 26, 2026	122.57	119.19	119.19	122.99	118.12	2.33M
January 23, 2026	124.92	122.36	122.36	125.42	122.28	1.7M
January 22, 2026	127.65	125.25	125.25	129.85	124.26	2.03M
January 21, 2026	123.83	126.82	126.82	129.37	123.35	1.83M
January 20, 2026	122.62	122.52	122.52	125.54	122.36	1.81M
January 16, 2026	128.5	126.79	126.79	131.5	126.79	2.47M
January 15, 2026	127.46	128.96	128.96	130.31	126.91	2.08M
January 14, 2026	125	126.38	126.38	128.84	123.1	1.94M
January 13, 2026	124.56	124.86	124.86	125.41	122.31	1.92M
January 12, 2026	123.38	124.08	124.08	126.52	121.47	3.51M
January 09, 2026	113.75	124.66	124.66	125.46	113.75	4.63M
January 08, 2026	104.5	111.29	111.29	112.65	103.5	1.75M
January 07, 2026	112.46	105.05	105.05	112.46	104.92	2.17M
January 06, 2026	107.5	111.26	111.26	111.59	106.73	1.37M
January 05, 2026	106.68	108.44	108.44	112.65	106.02	2.17M
January 02, 2026	102.89	104.63	104.63	106.51	102.52	913,507
December 31, 2025	102.75	102.89	102.89	104.29	102.6	1.23M
December 30, 2025	102.86	103.19	103.19	103.97	102.4	1.2M
December 29, 2025	103.88	103.45	103.45	104.27	102.18	1.02M
December 26, 2025	103.03	103.99	103.99	104.04	102.86	661,644
December 24, 2025	103.04	104.03	104.03	104.07	102	636,717
December 23, 2025	103.67	102.7	102.7	103.67	101.8	1.1M
December 22, 2025	103.56	103.65	103.65	104.65	102.03	1.21M
December 19, 2025	104.36	103.79	103.79	104.62	102.5	3.46M
December 18, 2025	107.5	105.62	105.62	108.47	104.94	2.24M
December 17, 2025	102.23	103.51	103.51	105.25	101.68	1.99M
December 16, 2025	104.13	103.18	103.18	105.95	102.74	1.62M
December 15, 2025	107.45	104.66	104.66	107.62	103.59	2.14M
December 12, 2025	110	108.48	108.48	110.96	107.41	1.07M
December 11, 2025	109.33	109.87	109.87	112.5	108.18	1.88M
December 10, 2025	105.39	109.58	109.58	110.71	104.16	1.88M
December 09, 2025	106.35	105.01	105.01	108	104.55	1.4M
December 08, 2025	109.87	107.46	107.46	109.87	105.98	1.73M
December 05, 2025	111.12	110.01	110.01	112.4	109.79	2.14M
December 04, 2025	114.27	111.01	111.01	115.41	110.16	1.99M
December 03, 2025	112.39	114.44	114.44	116.31	111.58	1.78M
December 02, 2025	113.28	112.1	112.1	113.66	110.6	1.7M
December 01, 2025	110	113.18	113.18	114.67	109.75	1.86M
November 28, 2025	112.56	112.23	112.23	112.63	111	800,800
November 26, 2025	108.1	111.75	111.75	113.23	108.1	1.89M
November 25, 2025	101.88	108.97	108.97	109.54	101.41	3.17M
November 24, 2025	101.14	100.53	100.53	103.51	99.6	2.51M

Builders FirstSource, Inc. (BLDR) NYSE