Builders FirstSource, Inc.
BLDR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $62.83 | $64.96 | $62.83 | $64.91 | +2.93% | 4.74M |
| Oct 29, 2026 | $56.31 | $63.15 | $56.25 | $63.06 | +12.85% | 5.72M |
| Oct 28, 2026 | $57.09 | $57.64 | $55.07 | $55.88 | -1.45% | 2.82M |
| Oct 27, 2026 | $56.28 | $56.78 | $54.81 | $56.70 | +0.87% | 1.89M |
| Oct 26, 2026 | $56.56 | $56.65 | $55.37 | $56.21 | -1.13% | 2.14M |
| Oct 23, 2026 | $56.68 | $57.34 | $56.22 | $56.85 | -1.20% | 2.12M |
| Oct 22, 2026 | $52.61 | $57.61 | $52.60 | $57.54 | +7.53% | 2.90M |
| Oct 21, 2026 | $54.00 | $54.70 | $52.82 | $53.51 | -0.76% | 1.87M |
| Oct 20, 2026 | $53.00 | $54.94 | $53.00 | $53.92 | +1.83% | 1.99M |
| Oct 19, 2026 | $54.73 | $54.73 | $52.54 | $52.95 | -3.11% | 2.46M |
| Oct 16, 2026 | $53.45 | $55.83 | $53.45 | $54.65 | +1.81% | 2.60M |
| Oct 15, 2026 | $52.43 | $54.09 | $51.16 | $53.68 | +6.25% | 4.71M |
| Oct 14, 2026 | $50.98 | $51.68 | $49.67 | $50.52 | -2.30% | 3.25M |
| Oct 13, 2026 | $52.78 | $53.10 | $51.24 | $51.71 | -0.82% | 1.99M |
| Oct 12, 2026 | $52.15 | $53.13 | $51.93 | $52.14 | -1.34% | 1.61M |
| Oct 9, 2026 | $53.67 | $53.81 | $52.06 | $52.85 | -1.78% | 1.92M |
| Oct 8, 2026 | $52.70 | $54.44 | $52.08 | $53.81 | +0.49% | 2.77M |
| Oct 7, 2026 | $54.31 | $54.39 | $52.98 | $53.55 | -4.75% | 2.36M |
| Oct 6, 2026 | $56.49 | $56.88 | $55.27 | $56.22 | +1.06% | 2.30M |
| Oct 5, 2026 | $56.49 | $56.99 | $54.99 | $55.63 | -1.10% | 2.96M |
| Oct 2, 2026 | $59.05 | $59.55 | $56.13 | $56.25 | -1.92% | 1.94M |
| Oct 1, 2026 | $56.88 | $57.48 | $54.75 | $57.35 | +0.60% | 2.28M |
| Sep 30, 2026 | $57.90 | $58.28 | $56.99 | $57.01 | -0.90% | 2.14M |
| Sep 29, 2026 | $58.50 | $58.55 | $56.87 | $57.53 | -0.83% | 1.75M |
| Sep 28, 2026 | $58.06 | $58.66 | $56.80 | $58.01 | -1.96% | 1.92M |
| Sep 25, 2026 | $58.27 | $59.99 | $57.42 | $59.17 | +1.53% | 1.49M |
| Sep 24, 2026 | $58.80 | $59.49 | $57.76 | $58.28 | -1.49% | 2.65M |
| Sep 23, 2026 | $59.90 | $60.73 | $59.13 | $59.16 | -2.81% | 1.81M |
| Sep 22, 2026 | $59.94 | $61.32 | $59.63 | $60.87 | +4.02% | 3.29M |
| Sep 21, 2026 | $58.54 | $59.20 | $57.02 | $58.52 | +0.69% | 3.75M |
| Sep 18, 2026 | $57.27 | $58.91 | $56.56 | $58.12 | +0.76% | 27.09M |
| Sep 17, 2026 | $61.45 | $61.82 | $57.31 | $57.68 | -3.30% | 3.39M |
| Sep 16, 2026 | $60.67 | $61.64 | $59.15 | $59.65 | -0.91% | 2.68M |
| Sep 15, 2026 | $60.23 | $60.63 | $59.05 | $60.20 | -0.07% | 3.19M |
| Sep 14, 2026 | $59.54 | $61.48 | $59.47 | $60.24 | -0.22% | 2.57M |
| Sep 11, 2026 | $59.27 | $61.02 | $58.41 | $60.37 | +2.37% | 2.03M |
| Sep 10, 2026 | $61.26 | $61.26 | $58.13 | $58.97 | -3.94% | 3.42M |
| Sep 9, 2026 | $62.00 | $63.09 | $61.19 | $61.39 | -1.90% | 2.39M |
| Sep 8, 2026 | $65.60 | $65.80 | $62.55 | $62.58 | -4.88% | 2.78M |
| Sep 4, 2026 | $64.04 | $66.69 | $63.79 | $65.79 | +2.51% | 2.44M |
| Sep 3, 2026 | $64.98 | $65.72 | $62.51 | $64.18 | +1.73% | 1.58M |
| Sep 2, 2026 | $63.00 | $64.77 | $62.90 | $63.09 | +0.48% | 2.26M |
| Sep 1, 2026 | $65.43 | $65.98 | $62.31 | $62.79 | -5.44% | 3.77M |
| Aug 31, 2026 | $66.99 | $67.37 | $65.78 | $66.40 | -1.95% | 2.93M |
| Aug 28, 2026 | $67.82 | $69.41 | $66.17 | $67.72 | +0.76% | 1.65M |
| Aug 27, 2026 | $68.10 | $68.58 | $66.61 | $67.21 | -2.13% | 1.72M |
| Aug 26, 2026 | $69.71 | $70.42 | $68.40 | $68.67 | -0.99% | 1.19M |
| Aug 25, 2026 | $71.56 | $71.61 | $68.62 | $69.36 | -1.22% | 1.97M |
| Aug 24, 2026 | $70.78 | $72.72 | $70.19 | $70.22 | +0.01% | 2.08M |
| Aug 21, 2026 | $70.12 | $71.36 | $69.48 | $70.21 | -0.16% | 1.63M |
| Aug 20, 2026 | $70.85 | $70.92 | $69.13 | $70.32 | -3.07% | 1.60M |
| Aug 19, 2026 | $70.20 | $73.04 | $69.38 | $72.55 | +7.29% | 2.01M |
| Aug 18, 2026 | $69.90 | $70.47 | $67.52 | $67.62 | -3.69% | 1.28M |
| Aug 17, 2026 | $72.10 | $72.10 | $69.38 | $70.21 | -3.17% | 1.63M |
| Aug 14, 2026 | $73.55 | $74.74 | $72.29 | $72.51 | -1.43% | 1.35M |
| Aug 13, 2026 | $73.44 | $75.20 | $73.01 | $73.56 | +1.59% | 1.44M |
| Aug 12, 2026 | $75.44 | $75.50 | $70.96 | $72.41 | -3.58% | 1.65M |
| Aug 11, 2026 | $72.55 | $75.19 | $72.45 | $75.10 | +4.33% | 1.96M |
| Aug 10, 2026 | $73.50 | $73.83 | $71.41 | $71.98 | -3.63% | 1.74M |
| Aug 7, 2026 | $73.56 | $76.80 | $73.56 | $74.69 | — | 2.13M |
