BLDR
Builders FirstSource, Inc. BLDR
$74.26
-3.94
(-5.04%)
Pullback · -0.97σ
Price alert —
Loading…
Sign in to get a one-time email the moment BLDR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $77.67 | $79.99 | $73.90 | $74.26 | 2.3M |
| 2026-07-16 | $74.79 | $79.53 | $74.79 | $78.20 | 1.5M |
| 2026-07-15 | $75.53 | $77.02 | $74.55 | $76.05 | 1.6M |
| 2026-07-14 | $75.02 | $76.04 | $73.51 | $75.16 | 1.8M |
| 2026-07-13 | $75.25 | $77.11 | $73.01 | $73.51 | 1.6M |
| 2026-07-10 | $75.07 | $77.58 | $75.07 | $75.69 | 1.3M |
| 2026-07-09 | $75.52 | $76.24 | $73.82 | $74.54 | 1.8M |
| 2026-07-08 | $76.66 | $76.66 | $72.97 | $74.20 | 2.5M |
| 2026-07-07 | $82.03 | $83.36 | $78.07 | $78.42 | 3.6M |
| 2026-07-06 | $84.92 | $85.47 | $80.83 | $82.33 | 1.8M |
| 2026-07-02 | $86.10 | $86.56 | $82.57 | $84.69 | 1.7M |
| 2026-07-01 | $88.22 | $89.57 | $84.62 | $84.77 | 2.3M |
| 2026-06-30 | $90.66 | $90.96 | $88.90 | $89.48 | 1.9M |
| 2026-06-29 | $88.52 | $90.61 | $86.14 | $90.51 | 2.3M |
| 2026-06-26 | $87.46 | $90.00 | $87.46 | $89.14 | 3.1M |
| 2026-06-25 | $86.09 | $90.11 | $86.05 | $88.72 | 3.2M |
| 2026-06-24 | $79.16 | $86.49 | $79.09 | $85.41 | 3.6M |
| 2026-06-23 | $76.02 | $79.32 | $76.02 | $76.73 | 1.6M |
| 2026-06-22 | $80.00 | $80.51 | $76.99 | $77.33 | 2.1M |
| 2026-06-18 | $78.36 | $82.69 | $77.50 | $80.59 | 3.6M |
| 2026-06-17 | $78.08 | $82.56 | $75.94 | $76.14 | 3.6M |
| 2026-06-16 | $78.45 | $80.50 | $78.26 | $78.74 | 1.6M |
| 2026-06-15 | $80.68 | $82.32 | $77.37 | $77.81 | 2.0M |
| 2026-06-12 | $79.00 | $79.76 | $77.45 | $77.77 | 1.5M |
| 2026-06-11 | $74.81 | $78.75 | $72.66 | $78.57 | 2.4M |
| 2026-06-10 | $77.32 | $78.75 | $74.59 | $74.62 | 3.0M |
| 2026-06-09 | $73.75 | $78.39 | $73.61 | $77.54 | 3.1M |
| 2026-06-08 | $72.54 | $74.03 | $71.50 | $73.12 | 1.8M |
| 2026-06-05 | $73.84 | $75.19 | $72.06 | $73.64 | 2.4M |
| 2026-06-04 | $75.07 | $76.44 | $73.37 | $74.98 | 2.3M |
| 2026-06-03 | $74.04 | $75.08 | $72.79 | $74.26 | 2.2M |
| 2026-06-02 | $75.78 | $76.24 | $73.63 | $75.37 | 1.7M |
| 2026-06-01 | $76.00 | $76.67 | $74.34 | $75.62 | 2.1M |
| 2026-05-29 | $76.46 | $77.63 | $75.89 | $76.26 | 10.2M |
| 2026-05-28 | $76.02 | $77.31 | $74.55 | $76.72 | 2.5M |
| 2026-05-27 | $76.50 | $79.82 | $76.50 | $77.47 | 2.6M |
| 2026-05-26 | $74.41 | $76.50 | $74.00 | $74.41 | 1.9M |
| 2026-05-22 | $73.91 | $74.99 | $71.93 | $74.15 | 1.9M |
| 2026-05-21 | $69.68 | $74.07 | $67.88 | $73.86 | 3.2M |
| 2026-05-20 | $66.40 | $71.36 | $65.10 | $71.23 | 3.3M |
| 2026-05-19 | $69.00 | $69.98 | $66.14 | $66.39 | 2.8M |
| 2026-05-18 | $70.59 | $72.95 | $69.91 | $70.18 | 2.2M |
| 2026-05-15 | $72.23 | $73.00 | $69.86 | $70.41 | 2.9M |
| 2026-05-14 | $72.59 | $74.29 | $71.71 | $73.58 | 2.3M |
| 2026-05-13 | $72.10 | $72.62 | $70.61 | $72.32 | 2.8M |
| 2026-05-12 | $74.57 | $74.96 | $72.10 | $72.78 | 3.1M |
| 2026-05-11 | $77.11 | $77.46 | $74.58 | $74.88 | 2.2M |
| 2026-05-08 | $78.99 | $79.98 | $77.27 | $77.40 | 2.0M |
| 2026-05-07 | $81.29 | $83.23 | $79.25 | $79.41 | 3.7M |
| 2026-05-06 | $77.74 | $81.45 | $77.31 | $80.03 | 3.6M |
| 2026-05-05 | $74.98 | $75.96 | $73.40 | $74.56 | 2.8M |
| 2026-05-04 | $75.00 | $76.41 | $73.50 | $73.75 | 4.2M |
| 2026-05-01 | $79.84 | $79.97 | $75.38 | $75.72 | 3.7M |
| 2026-04-30 | $83.49 | $85.88 | $77.86 | $79.09 | 5.9M |
| 2026-04-29 | $87.86 | $88.07 | $83.17 | $83.38 | 4.4M |
| 2026-04-28 | $90.03 | $90.82 | $87.57 | $88.12 | 2.0M |
| 2026-04-27 | $89.86 | $91.70 | $88.86 | $89.88 | 1.5M |
| 2026-04-24 | $90.42 | $91.29 | $89.38 | $90.04 | 1.2M |
| 2026-04-23 | $90.63 | $91.90 | $88.66 | $90.14 | 2.1M |
| 2026-04-22 | $91.50 | $91.83 | $89.29 | $90.63 | 1.5M |
| 2026-04-21 | $93.01 | $94.97 | $89.09 | $89.76 | 2.0M |
| 2026-04-20 | $88.12 | $91.74 | $86.52 | $91.32 | 2.6M |
| 2026-04-17 | $89.05 | $92.24 | $87.66 | $88.50 | 2.7M |
| 2026-04-16 | $85.03 | $86.25 | $83.15 | $83.90 | 2.3M |
| 2026-04-15 | $87.80 | $88.01 | $83.93 | $85.13 | 1.8M |
| 2026-04-14 | $87.53 | $88.95 | $86.97 | $87.77 | 1.2M |
| 2026-04-13 | $84.27 | $87.68 | $82.69 | $87.53 | 2.1M |
| 2026-04-10 | $85.00 | $87.11 | $83.70 | $85.30 | 1.3M |
| 2026-04-09 | $82.76 | $86.23 | $82.16 | $85.21 | 1.7M |
| 2026-04-08 | $84.20 | $86.82 | $82.00 | $83.09 | 2.6M |
| 2026-04-07 | $80.80 | $80.96 | $77.58 | $78.93 | 2.3M |
| 2026-04-06 | $78.73 | $82.19 | $78.22 | $82.06 | 2.0M |
| 2026-04-02 | $79.01 | $81.83 | $76.50 | $79.12 | 2.4M |
| 2026-04-01 | $82.30 | $83.09 | $80.89 | $80.97 | 1.8M |
| 2026-03-31 | $80.72 | $84.47 | $80.29 | $82.33 | 2.1M |
| 2026-03-30 | $81.50 | $81.66 | $78.55 | $78.85 | 1.9M |
| 2026-03-27 | $81.37 | $82.34 | $80.16 | $80.43 | 1.5M |
| 2026-03-26 | $83.52 | $86.00 | $81.67 | $82.17 | 1.3M |
| 2026-03-25 | $85.85 | $86.84 | $81.92 | $85.41 | 1.7M |
| 2026-03-24 | $82.59 | $86.10 | $82.53 | $83.94 | 1.7M |
| 2026-03-23 | $84.57 | $86.64 | $83.33 | $84.66 | 2.2M |
| 2026-03-20 | $83.80 | $84.48 | $80.00 | $81.22 | 3.9M |
| 2026-03-19 | $85.20 | $85.54 | $82.75 | $84.49 | 2.1M |
| 2026-03-18 | $89.49 | $90.63 | $86.43 | $86.62 | 2.2M |
| 2026-03-17 | $90.00 | $91.40 | $88.81 | $90.68 | 2.9M |
| 2026-03-16 | $88.23 | $89.89 | $86.69 | $87.02 | 2.4M |
| 2026-03-13 | $87.00 | $88.35 | $86.50 | $88.09 | 2.5M |
| 2026-03-12 | $90.15 | $91.08 | $86.18 | $86.60 | 3.7M |
| 2026-03-11 | $93.70 | $94.60 | $90.75 | $91.11 | 2.4M |
| 2026-03-10 | $94.16 | $96.09 | $93.10 | $93.68 | 2.8M |
| 2026-03-09 | $91.57 | $95.60 | $89.41 | $94.95 | 3.3M |
| 2026-03-06 | $93.72 | $93.72 | $89.72 | $93.12 | 4.3M |
| 2026-03-05 | $95.91 | $99.12 | $94.75 | $95.51 | 3.7M |
| 2026-03-04 | $97.91 | $98.16 | $95.00 | $95.99 | 2.1M |
| 2026-03-03 | $96.66 | $98.92 | $94.17 | $97.45 | 2.7M |
| 2026-03-02 | $101.25 | $102.43 | $99.01 | $99.41 | 2.6M |
| 2026-02-27 | $103.20 | $104.86 | $101.25 | $104.29 | 2.6M |
| 2026-02-26 | $104.79 | $105.47 | $101.97 | $104.56 | 2.4M |
| 2026-02-25 | $110.00 | $110.14 | $102.57 | $102.63 | 2.0M |
| 2026-02-24 | $106.99 | $110.61 | $105.55 | $109.68 | 1.4M |
| 2026-02-23 | $110.09 | $110.46 | $106.54 | $107.28 | 1.8M |
| 2026-02-20 | $111.50 | $113.91 | $108.75 | $110.55 | 1.6M |
| 2026-02-19 | $113.27 | $115.63 | $111.00 | $111.42 | 1.3M |
| 2026-02-18 | $115.75 | $117.34 | $113.00 | $113.90 | 2.1M |
| 2026-02-17 | $114.14 | $115.78 | $110.58 | $114.63 | 3.8M |
| 2026-02-13 | $121.42 | $122.70 | $114.61 | $114.73 | 5.1M |
| 2026-02-12 | $127.46 | $129.75 | $120.43 | $120.57 | 2.5M |
| 2026-02-11 | $124.91 | $127.28 | $121.67 | $126.94 | 2.6M |
| 2026-02-10 | $126.50 | $128.85 | $124.95 | $128.42 | 2.2M |
| 2026-02-09 | $125.18 | $125.91 | $122.96 | $124.30 | 1.4M |
| 2026-02-06 | $121.79 | $126.00 | $120.70 | $124.42 | 1.9M |
| 2026-02-05 | $123.46 | $124.60 | $118.50 | $120.06 | 2.4M |
| 2026-02-04 | $119.94 | $124.67 | $115.67 | $123.80 | 3.3M |
| 2026-02-03 | $113.27 | $126.23 | $111.92 | $118.56 | 4.0M |
| 2026-02-02 | $113.74 | $115.50 | $112.96 | $113.27 | 1.8M |
| 2026-01-30 | $114.00 | $114.50 | $111.19 | $114.40 | 1.7M |
| 2026-01-29 | $117.68 | $118.14 | $113.04 | $115.23 | 2.3M |
| 2026-01-28 | $117.29 | $119.64 | $116.01 | $117.09 | 1.2M |
| 2026-01-27 | $118.14 | $118.75 | $116.61 | $117.29 | 1.3M |
| 2026-01-26 | $122.57 | $122.99 | $118.12 | $119.19 | 2.3M |
| 2026-01-23 | $124.92 | $125.42 | $122.28 | $122.36 | 1.7M |
| 2026-01-22 | $127.65 | $129.85 | $124.26 | $125.25 | 2.0M |
| 2026-01-21 | $123.83 | $129.37 | $123.35 | $126.82 | 1.8M |
| 2026-01-20 | $122.62 | $125.54 | $122.36 | $122.52 | 1.8M |