Builders FirstSource, Inc. (BLDR) NYSE

Currency In USD

BLDR Historical Return

If you invested $1000 in Builders FirstSource, Inc. (BLDR) 10 years ago, it would be worth $5,992.87 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,788.09, while $1000 invested 1 year ago would be worth $577.65. This corresponds to total returns of 499.29%, 78.81%, -42.23%, respectively, with annualized returns of 19.6%, 12.32%, -42.23%.

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
July 10, 2026	75.07	75.69	75.69	77.58	75.07	1.25M
July 09, 2026	75.52	74.54	74.54	76.24	73.82	1.77M
July 08, 2026	76.66	74.2	74.2	76.66	72.97	2.48M
July 07, 2026	82.03	78.42	78.42	83.36	78.07	3.59M
July 06, 2026	84.92	82.33	82.33	85.47	80.83	1.78M
July 02, 2026	86.1	84.69	84.69	86.56	82.57	1.68M
July 01, 2026	88.22	84.77	84.77	89.57	84.62	2.22M
June 30, 2026	90.66	89.48	89.48	90.96	88.9	1.8M
June 29, 2026	88.52	90.51	90.51	90.61	86.14	2.28M
June 26, 2026	87.46	89.14	89.14	90	87.46	2.98M
June 25, 2026	86.09	88.72	88.72	90.11	86.05	3.18M
June 24, 2026	79.16	85.41	85.41	86.49	79.09	3.49M
June 23, 2026	76.02	76.73	76.73	79.32	76.02	1.54M
June 22, 2026	80	77.33	77.33	80.51	76.99	1.92M
June 18, 2026	78.36	80.59	80.59	82.69	77.5	3.51M
June 17, 2026	78.08	76.14	76.14	82.56	75.94	3.51M
June 16, 2026	78.45	78.74	78.74	80.5	78.26	1.55M
June 15, 2026	80.68	77.81	77.81	82.32	77.37	2M
June 12, 2026	79	77.77	77.77	79.76	77.45	1.44M
June 11, 2026	74.81	78.57	78.57	78.75	72.66	2.41M
June 10, 2026	77.32	74.62	74.62	78.75	74.59	2.95M
June 09, 2026	73.75	77.54	77.54	78.39	73.61	3.08M
June 08, 2026	72.54	73.12	73.12	74.03	71.5	1.74M
June 05, 2026	73.84	73.64	73.64	75.19	72.06	2.4M
June 04, 2026	75.07	74.98	74.98	76.44	73.37	2.26M
June 03, 2026	74.04	74.26	74.26	75.08	72.79	2.15M
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