Want to see BLDR full AI Analyst Report?
Builders Firstsource (BLDR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.83 | 64.96 | 62.83 | 64.91 | 64.91 | +2.93% | 4,742,556 | 1.77 |
| Oct 29, 2026 | 56.31 | 63.15 | 56.25 | 63.06 | 63.06 | +12.85% | 5,710,853 | 2.16 |
| Oct 28, 2026 | 57.09 | 57.64 | 55.07 | 55.88 | 55.88 | -1.45% | 2,820,271 | 1.07 |
| Oct 27, 2026 | 56.28 | 56.78 | 54.81 | 56.70 | 56.70 | +0.87% | 1,892,249 | 0.70 |
| Oct 26, 2026 | 56.56 | 56.65 | 55.37 | 56.21 | 56.21 | -1.13% | 2,144,388 | 0.78 |
| Oct 23, 2026 | 56.68 | 57.34 | 56.22 | 56.85 | 56.85 | -1.20% | 2,121,662 | 0.78 |
| Oct 22, 2026 | 52.61 | 57.61 | 52.60 | 57.54 | 57.54 | +7.53% | 2,895,443 | 1.07 |
| Oct 21, 2026 | 54.00 | 54.70 | 52.82 | 53.51 | 53.51 | -0.76% | 1,873,685 | 0.69 |
| Oct 20, 2026 | 53.00 | 54.94 | 53.00 | 53.92 | 53.92 | +1.83% | 1,994,075 | 0.74 |
| Oct 19, 2026 | 54.73 | 54.73 | 52.54 | 52.95 | 52.95 | -3.11% | 2,461,254 | 0.91 |
| Oct 16, 2026 | 53.45 | 55.83 | 53.45 | 54.65 | 54.65 | +1.81% | 2,602,922 | 0.96 |
| Oct 15, 2026 | 52.43 | 54.09 | 51.16 | 53.68 | 53.68 | +6.25% | 4,714,308 | 1.76 |
| Oct 14, 2026 | 50.98 | 51.68 | 49.67 | 50.52 | 50.52 | -2.30% | 3,249,776 | 1.22 |
| Oct 13, 2026 | 52.78 | 53.10 | 51.24 | 51.71 | 51.71 | -0.82% | 1,986,426 | 0.75 |
| Oct 12, 2026 | 52.15 | 53.13 | 51.93 | 52.14 | 52.14 | -1.34% | 1,613,646 | 0.61 |
| Oct 09, 2026 | 53.67 | 53.81 | 52.06 | 52.85 | 52.85 | -1.78% | 1,921,729 | 0.73 |
| Oct 08, 2026 | 52.70 | 54.44 | 52.08 | 53.81 | 53.81 | +0.49% | 2,769,454 | 1.05 |
| Oct 07, 2026 | 54.31 | 54.39 | 52.98 | 53.55 | 53.55 | -4.75% | 2,355,929 | 0.90 |
| Oct 06, 2026 | 56.49 | 56.88 | 55.27 | 56.22 | 56.22 | +1.06% | 2,304,741 | 0.88 |
| Oct 05, 2026 | 56.49 | 56.99 | 54.99 | 55.63 | 55.63 | -1.10% | 2,962,171 | 1.14 |
| Oct 02, 2026 | 59.05 | 59.55 | 56.13 | 56.25 | 56.25 | -1.92% | 1,940,744 | 0.74 |
| Oct 01, 2026 | 56.88 | 57.48 | 54.75 | 57.35 | 57.35 | +0.60% | 2,275,655 | 0.87 |
| Sep 30, 2026 | 57.90 | 58.28 | 56.99 | 57.01 | 57.01 | -0.90% | 2,137,031 | 0.83 |
| Sep 29, 2026 | 58.50 | 58.55 | 56.87 | 57.53 | 57.53 | -0.83% | 1,753,124 | 0.68 |
| Sep 28, 2026 | 58.06 | 58.66 | 56.80 | 58.01 | 58.01 | -1.96% | 1,916,138 | 0.74 |
| Sep 25, 2026 | 58.27 | 59.99 | 57.42 | 59.17 | 59.17 | +1.53% | 1,494,506 | 0.58 |
| Sep 24, 2026 | 58.80 | 59.49 | 57.76 | 58.28 | 58.28 | -1.49% | 2,650,441 | 1.02 |
| Sep 23, 2026 | 59.90 | 60.73 | 59.13 | 59.16 | 59.16 | -2.81% | 1,813,356 | 0.69 |
| Sep 22, 2026 | 59.94 | 61.32 | 59.63 | 60.87 | 60.87 | +4.02% | 3,286,903 | 1.26 |
| Sep 21, 2026 | 58.54 | 59.20 | 57.02 | 58.52 | 58.52 | +0.69% | 3,748,638 | 1.44 |
| Sep 18, 2026 | 57.27 | 58.91 | 56.56 | 58.12 | 58.12 | +0.76% | 27,089,891 | 12.31 |
| Sep 17, 2026 | 61.45 | 61.82 | 57.31 | 57.68 | 57.68 | -3.30% | 3,389,578 | 1.56 |
| Sep 16, 2026 | 60.67 | 61.64 | 59.15 | 59.65 | 59.65 | -0.91% | 2,681,578 | 1.22 |
| Sep 15, 2026 | 60.23 | 60.63 | 59.05 | 60.20 | 60.20 | -0.07% | 3,189,897 | 1.45 |
| Sep 14, 2026 | 59.54 | 61.48 | 59.47 | 60.24 | 60.24 | -0.22% | 2,567,054 | 1.18 |
| Sep 11, 2026 | 59.27 | 61.02 | 58.41 | 60.37 | 60.37 | +2.37% | 2,029,387 | 0.93 |
| Sep 10, 2026 | 61.26 | 61.26 | 58.13 | 58.97 | 58.97 | -3.94% | 3,423,847 | 1.59 |
| Sep 09, 2026 | 62.00 | 63.09 | 61.19 | 61.39 | 61.39 | -1.90% | 2,387,626 | 1.11 |
| Sep 08, 2026 | 65.60 | 65.80 | 62.55 | 62.58 | 62.58 | -4.88% | 2,784,275 | 1.29 |
| Sep 07, 2026 | 64.04 | 66.69 | 63.79 | 65.79 | 65.79 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 64.04 | 66.69 | 63.79 | 65.79 | 65.79 | +2.51% | 2,444,192 | 1.11 |
| Sep 03, 2026 | 64.98 | 65.72 | 62.51 | 64.18 | 64.18 | +1.73% | 1,573,077 | 0.71 |
| Sep 02, 2026 | 63.00 | 64.77 | 62.90 | 63.09 | 63.09 | +0.48% | 2,257,223 | 1.02 |
| Sep 01, 2026 | 65.43 | 65.98 | 62.31 | 62.79 | 62.79 | -5.44% | 3,763,841 | 1.72 |
| Aug 31, 2026 | 66.99 | 67.37 | 65.78 | 66.40 | 66.40 | -1.95% | 2,929,204 | 1.35 |
| Aug 28, 2026 | 67.82 | 69.41 | 66.17 | 67.72 | 67.72 | +0.76% | 1,652,009 | 0.76 |
| Aug 27, 2026 | 68.10 | 68.58 | 66.61 | 67.21 | 67.21 | -2.13% | 1,717,896 | 0.75 |
| Aug 26, 2026 | 69.71 | 70.42 | 68.40 | 68.67 | 68.67 | -0.99% | 1,193,775 | 0.51 |
| Aug 25, 2026 | 71.56 | 71.61 | 68.62 | 69.36 | 69.36 | -1.22% | 1,967,056 | 0.84 |
| Aug 24, 2026 | 70.78 | 72.72 | 70.19 | 70.22 | 70.22 | +0.01% | 2,075,595 | 0.89 |
