Builders FirstSource Inc. (BLDR)
NYSE: BLDR
· Real-Time Price · USD
136.59
-0.29 (-0.21%)
At close: Aug 18, 2025, 3:59 PM
136.52
-0.05%
Pre-market: Aug 19, 2025, 06:00 AM EDT
BLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 137.13 | 138.71 | 135.79 | 136.52 | 136.52 | -0.26% | 1,106,791 |
| Aug 15, 2025 | 140.63 | 140.63 | 136.55 | 136.88 | 136.88 | -0.92% | 1,351,092 |
| Aug 14, 2025 | 140.00 | 141.20 | 136.49 | 138.15 | 138.15 | -4.33% | 2,304,844 |
| Aug 13, 2025 | 138.47 | 144.75 | 137.95 | 144.40 | 144.40 | 5.06% | 3,524,395 |
| Aug 12, 2025 | 130.32 | 137.75 | 128.58 | 137.45 | 137.45 | 6.75% | 2,358,769 |
| Aug 11, 2025 | 132.43 | 134.10 | 126.36 | 128.76 | 128.76 | -2.60% | 1,812,136 |
| Aug 8, 2025 | 130.79 | 133.90 | 130.64 | 132.20 | 132.20 | 0.72% | 1,356,725 |
| Aug 7, 2025 | 133.03 | 134.56 | 131.24 | 131.26 | 131.26 | 0.40% | 1,585,639 |
| Aug 6, 2025 | 132.78 | 134.46 | 130.42 | 130.74 | 130.74 | -1.66% | 2,384,409 |
| Aug 5, 2025 | 128.50 | 133.92 | 128.18 | 132.95 | 132.95 | 3.72% | 2,772,200 |
| Aug 4, 2025 | 129.00 | 130.94 | 127.36 | 128.18 | 128.18 | -1.54% | 2,662,650 |
| Aug 1, 2025 | 126.70 | 132.27 | 123.74 | 130.18 | 130.18 | 2.40% | 3,999,763 |
| Jul 31, 2025 | 121.94 | 127.81 | 118.17 | 127.13 | 127.13 | 0.81% | 4,595,700 |
| Jul 30, 2025 | 133.10 | 133.72 | 125.13 | 126.11 | 126.11 | -5.48% | 3,207,245 |
| Jul 29, 2025 | 136.10 | 136.91 | 132.32 | 133.42 | 133.42 | -1.63% | 1,240,039 |
| Jul 28, 2025 | 136.00 | 138.45 | 134.21 | 135.63 | 135.63 | -0.61% | 1,832,160 |
| Jul 25, 2025 | 134.59 | 136.68 | 133.30 | 136.46 | 136.46 | 2.76% | 1,455,646 |
| Jul 24, 2025 | 134.48 | 134.97 | 131.77 | 132.79 | 132.79 | -1.43% | 1,585,576 |
| Jul 23, 2025 | 132.45 | 135.23 | 132.08 | 134.72 | 134.72 | 2.97% | 1,888,443 |
| Jul 22, 2025 | 124.53 | 131.29 | 124.00 | 130.83 | 130.83 | 7.33% | 2,161,709 |