Builders FirstSource Inc. (BLDR)
NYSE: BLDR
· Real-Time Price · USD
128.61
0.89 (0.70%)
At close: Oct 03, 2025, 3:59 PM
128.06
-0.43%
After-hours: Oct 03, 2025, 07:40 PM EDT
BLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 128.12 | 130.21 | 127.73 | 128.55 | 128.55 | 0.65% | 1,310,000 |
| Oct 2, 2025 | 125.95 | 127.81 | 125.04 | 127.72 | 127.72 | 0.77% | 1,176,257 |
| Oct 1, 2025 | 122.57 | 127.10 | 121.94 | 126.74 | 126.74 | 4.53% | 2,536,239 |
| Sep 30, 2025 | 119.03 | 121.44 | 117.09 | 121.25 | 121.25 | 1.37% | 2,014,502 |
| Sep 29, 2025 | 118.95 | 120.18 | 116.46 | 119.61 | 119.61 | 1.19% | 1,593,917 |
| Sep 26, 2025 | 117.30 | 118.84 | 116.30 | 118.20 | 118.20 | 1.10% | 1,387,700 |
| Sep 25, 2025 | 117.19 | 119.31 | 116.78 | 116.91 | 116.91 | -1.96% | 1,932,902 |
| Sep 24, 2025 | 120.00 | 122.13 | 118.90 | 119.25 | 119.25 | -1.62% | 1,515,600 |
| Sep 23, 2025 | 122.74 | 123.09 | 120.31 | 121.21 | 121.21 | -0.49% | 1,864,244 |
| Sep 22, 2025 | 123.50 | 123.50 | 120.21 | 121.81 | 121.81 | -1.88% | 2,811,722 |
| Sep 19, 2025 | 127.46 | 127.58 | 123.70 | 124.15 | 124.15 | -3.71% | 4,296,100 |
| Sep 18, 2025 | 131.00 | 131.62 | 127.88 | 128.93 | 128.93 | -0.27% | 2,299,827 |
| Sep 17, 2025 | 137.47 | 141.32 | 129.16 | 129.28 | 129.28 | -5.63% | 2,731,000 |
| Sep 16, 2025 | 142.08 | 142.26 | 136.42 | 136.99 | 136.99 | -2.27% | 1,609,400 |
| Sep 15, 2025 | 142.01 | 142.50 | 138.52 | 140.17 | 140.17 | -1.79% | 1,592,600 |
| Sep 12, 2025 | 144.69 | 145.68 | 142.33 | 142.73 | 142.73 | -2.61% | 1,239,723 |
| Sep 11, 2025 | 141.72 | 148.91 | 141.03 | 146.56 | 146.56 | 4.50% | 2,061,319 |
| Sep 10, 2025 | 141.92 | 143.16 | 139.35 | 140.25 | 140.25 | -0.14% | 1,571,600 |
| Sep 9, 2025 | 146.25 | 146.25 | 138.46 | 140.45 | 140.45 | -5.03% | 2,108,600 |
| Sep 8, 2025 | 149.35 | 149.35 | 145.71 | 147.89 | 147.89 | -0.88% | 1,330,100 |
Page 1 of 136