Builders FirstSource, Inc. (BLDR) NYSE

75.37

-0.25(-0.33%)

Updated at June 02 04:00PM

Currency In USD

BLDR Historical Return

If you invested $1000 in Builders FirstSource, Inc. (BLDR) 10 years ago, it would be worth $6,344.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,783.91, while $1000 invested 1 year ago would be worth $683.94. This corresponds to total returns of 534.43%, 78.39%, -31.61%, respectively, with annualized returns of 20.28%, 12.27%, -31.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLDR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	75.78	75.37	75.37	76.24	73.63	1.72M
June 01, 2026	76	75.62	75.62	76.67	74.34	2.03M
May 29, 2026	76.46	76.26	76.26	77.63	75.89	10.08M
May 28, 2026	76.02	76.72	76.72	77.31	74.55	2.47M
May 27, 2026	76.5	77.47	77.47	79.82	76.5	2.61M
May 26, 2026	74.41	74.41	74.41	76.5	74	1.51M
May 22, 2026	73.91	74.15	74.15	74.99	71.93	304,218
May 21, 2026	69.68	73.86	73.86	74.07	67.88	3.24M
May 20, 2026	66.4	71.23	71.23	71.36	65.1	3.27M
May 19, 2026	69	66.39	66.39	69.98	66.14	2.81M
May 18, 2026	71.03	70.18	70.18	72.95	69.9	2.07M
May 15, 2026	72.23	70.41	70.41	73	69.86	2.92M
May 14, 2026	72.59	73.58	73.58	74.29	71.71	2.34M
May 13, 2026	72.1	72.32	72.32	72.62	70.61	2.78M
May 12, 2026	74.57	72.78	72.78	74.96	72.1	3.13M
May 11, 2026	77.11	74.88	74.88	77.46	74.58	2.22M
May 08, 2026	78.99	77.4	77.4	79.98	77.27	1.72M
May 07, 2026	81.29	79.41	79.41	83.23	79.25	3.74M
May 06, 2026	77.74	80.03	80.03	81.45	77.31	3.61M
May 05, 2026	74.98	74.56	74.56	75.96	73.4	2.77M
May 04, 2026	75	73.75	73.75	76.41	73.5	4.23M
May 01, 2026	79.84	75.72	75.72	79.97	75.38	3.69M
April 30, 2026	83.49	79.09	79.09	85.88	77.86	5.93M
April 29, 2026	87.86	83.38	83.38	88.07	83.17	4.4M
April 28, 2026	90.03	88.12	88.12	90.82	87.57	1.99M
April 27, 2026	89.86	89.88	89.88	91.7	88.86	1.47M
April 24, 2026	90.42	90.04	90.04	91.29	89.38	1.22M
April 23, 2026	90.63	90.14	90.14	91.9	88.66	2.06M
April 22, 2026	91.5	90.63	90.63	91.83	89.29	1.51M
April 21, 2026	93.01	89.76	89.76	94.97	89.09	1.96M
April 20, 2026	88.12	91.32	91.32	91.74	86.52	2.61M
April 17, 2026	89.05	88.5	88.5	92.24	87.66	2.74M
April 16, 2026	85.03	83.9	83.9	86.25	83.15	2.35M
April 15, 2026	87.8	85.13	85.13	88.01	83.93	1.8M
April 14, 2026	87.53	87.77	87.77	88.95	86.97	1.2M
April 13, 2026	84.27	87.53	87.53	87.68	82.69	2.15M
April 10, 2026	85	85.3	85.3	87.06	83.7	1.26M
April 09, 2026	82.76	85.21	85.21	86.23	82.16	1.74M
April 08, 2026	84.2	83.09	83.09	86.82	82	2.59M
April 07, 2026	80.8	78.93	78.93	80.96	77.58	2.32M
April 06, 2026	78.73	82.06	82.06	82.19	78.22	2.01M
April 02, 2026	79.01	79.12	79.12	81.83	76.5	2.39M
April 01, 2026	82.3	80.97	80.97	83.09	80.89	1.77M
March 31, 2026	80.72	82.33	82.33	84.47	80.29	2.15M
March 30, 2026	81.5	78.85	78.85	81.66	78.55	1.88M
March 27, 2026	81.37	80.43	80.43	82.34	80.16	1.46M
March 26, 2026	83.52	82.17	82.17	86	81.67	1.27M
March 25, 2026	85.85	85.41	85.41	86.84	81.92	1.68M
March 24, 2026	82.59	83.94	83.94	86.1	82.53	1.31M
March 23, 2026	84.57	84.66	84.66	86.64	83.33	2.15M
March 20, 2026	83.8	81.22	81.22	84.48	80	3.87M
March 19, 2026	85.2	84.49	84.49	85.54	82.75	2.11M
March 18, 2026	89.49	86.62	86.62	90.63	86.43	2.24M
March 17, 2026	90	90.68	90.68	91.4	88.81	2.91M
March 16, 2026	88.23	87.02	87.02	89.89	86.69	2.39M
March 13, 2026	87	88.09	88.09	88.35	86.5	2.46M
March 12, 2026	90.15	86.6	86.6	91.08	86.18	3.67M
March 11, 2026	93.7	91.11	91.11	94.6	90.75	2.45M
March 10, 2026	94.16	93.68	93.68	96.09	93.1	2.77M
March 09, 2026	91.57	94.95	94.95	95.6	89.41	3.31M