Builders FirstSource, Inc.BLDRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $113.27 | $126.22 | $111.92 | $122.75 | 2.08M |
| 2/2/2026 | $113.74 | $115.50 | $112.96 | $113.27 | 1.76M |
| 1/30/2026 | $114.00 | $114.50 | $111.19 | $114.40 | 1.67M |
| 1/29/2026 | $117.68 | $118.14 | $113.04 | $115.23 | 2.29M |
| 1/28/2026 | $117.29 | $119.64 | $116.01 | $117.09 | 1.21M |
| 1/27/2026 | $118.14 | $118.75 | $116.61 | $117.29 | 1.31M |
| 1/26/2026 | $122.57 | $122.99 | $118.12 | $119.19 | 2.33M |
| 1/23/2026 | $124.92 | $125.42 | $122.28 | $122.36 | 1.70M |
| 1/22/2026 | $127.65 | $129.85 | $124.26 | $125.25 | 2.03M |
| 1/21/2026 | $123.83 | $129.37 | $123.35 | $126.82 | 1.83M |
| 1/20/2026 | $122.62 | $125.54 | $122.36 | $122.52 | 1.81M |
| 1/16/2026 | $128.50 | $131.50 | $126.79 | $126.79 | 2.47M |
| 1/15/2026 | $127.46 | $130.31 | $126.91 | $128.96 | 2.08M |
| 1/14/2026 | $125.00 | $128.84 | $123.10 | $126.38 | 1.94M |
| 1/13/2026 | $124.56 | $125.41 | $122.31 | $124.86 | 1.92M |
| 1/12/2026 | $123.38 | $126.52 | $121.47 | $124.08 | 3.51M |
| 1/9/2026 | $113.75 | $125.46 | $113.75 | $124.66 | 4.63M |
| 1/8/2026 | $104.50 | $112.65 | $103.50 | $111.29 | 1.75M |
| 1/7/2026 | $112.46 | $112.46 | $104.92 | $105.05 | 2.17M |
| 1/6/2026 | $107.50 | $111.59 | $106.73 | $111.26 | 1.37M |
| 1/5/2026 | $106.68 | $112.65 | $106.02 | $108.44 | 2.17M |
| 1/2/2026 | $102.89 | $106.51 | $102.52 | $104.63 | 913,507 |
| 12/31/2025 | $102.75 | $104.29 | $102.60 | $102.89 | 1.23M |
| 12/30/2025 | $102.86 | $103.97 | $102.40 | $103.19 | 1.20M |
| 12/29/2025 | $103.88 | $104.27 | $102.18 | $103.45 | 1.02M |
| 12/26/2025 | $103.03 | $104.04 | $102.86 | $103.99 | 661,644 |
| 12/24/2025 | $103.04 | $104.08 | $102.00 | $104.03 | 636,717 |
| 12/23/2025 | $103.67 | $103.67 | $101.80 | $102.70 | 1.10M |
| 12/22/2025 | $103.56 | $104.65 | $102.03 | $103.65 | 1.21M |
| 12/19/2025 | $104.36 | $104.62 | $102.50 | $103.79 | 3.46M |
| 12/18/2025 | $107.50 | $108.47 | $104.94 | $105.62 | 2.24M |
| 12/17/2025 | $102.23 | $105.25 | $101.68 | $103.51 | 1.99M |
| 12/16/2025 | $104.13 | $105.95 | $102.74 | $103.18 | 1.62M |
| 12/15/2025 | $107.45 | $107.62 | $103.59 | $104.66 | 2.14M |
| 12/12/2025 | $110.00 | $110.96 | $107.41 | $108.48 | 1.07M |
| 12/11/2025 | $109.33 | $112.50 | $108.18 | $109.87 | 1.88M |
| 12/10/2025 | $105.39 | $110.71 | $104.16 | $109.58 | 1.88M |
| 12/9/2025 | $106.35 | $108.00 | $104.55 | $105.01 | 1.40M |
| 12/8/2025 | $109.87 | $109.87 | $105.98 | $107.46 | 1.73M |
| 12/5/2025 | $111.12 | $112.40 | $109.79 | $110.01 | 2.14M |
| 12/4/2025 | $114.27 | $115.47 | $110.13 | $111.01 | 2.14M |
| 12/3/2025 | $112.39 | $116.31 | $111.58 | $114.44 | 1.78M |
| 12/2/2025 | $113.28 | $113.66 | $110.60 | $112.10 | 1.70M |
| 12/1/2025 | $110.00 | $114.67 | $109.75 | $113.18 | 1.86M |
| 11/28/2025 | $112.56 | $112.63 | $111.00 | $112.23 | 800,800 |
| 11/26/2025 | $108.10 | $113.23 | $108.10 | $111.75 | 1.89M |
| 11/25/2025 | $101.88 | $109.54 | $101.41 | $108.97 | 3.17M |
| 11/24/2025 | $101.14 | $103.51 | $99.60 | $100.53 | 2.51M |
| 11/21/2025 | $95.52 | $102.61 | $95.46 | $101.62 | 4.74M |
| 11/20/2025 | $96.57 | $97.12 | $94.35 | $94.85 | 2.58M |
| 11/19/2025 | $99.59 | $99.59 | $95.44 | $95.75 | 2.43M |
| 11/18/2025 | $98.48 | $99.88 | $97.50 | $98.60 | 2.73M |
| 11/17/2025 | $102.50 | $103.46 | $99.07 | $99.42 | 2.51M |
| 11/14/2025 | $103.37 | $105.60 | $103.00 | $103.44 | 2.13M |
| 11/13/2025 | $105.65 | $107.88 | $103.45 | $103.89 | 2.15M |
| 11/12/2025 | $107.37 | $108.90 | $105.33 | $106.42 | 3.17M |
| 11/11/2025 | $108.24 | $108.24 | $106.14 | $106.91 | 3.81M |
| 11/10/2025 | $109.80 | $109.80 | $106.71 | $107.06 | 3.04M |
| 11/7/2025 | $107.86 | $111.61 | $107.48 | $109.42 | 2.82M |
| 11/6/2025 | $111.38 | $111.38 | $108.01 | $109.04 | 1.58M |
| 11/5/2025 | $109.12 | $112.60 | $107.85 | $111.56 | 2.48M |