BLDR
NYSEMarket ClosedBuilders FirstSource, Inc.
$103.51
+$0.33 (+0.32%)
As of 4:35 AM
Open
$102.23
High
$105.25
Low
$101.68
Prev Close
$103.18
52W High
$175.12
52W Low
$94.35
Volume
1.63M
Mkt Cap
$11.45B
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $102.23 | $105.25 | $101.68 | $103.51 | 1.94M |
| 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 |
| 11/4/2025 | $112.25 | $112.25 | $109.03 | $109.79 | 1.77M |
| 11/3/2025 | $114.86 | $114.86 | $111.33 | $112.97 | 2.35M |
| 10/31/2025 | $112.50 | $116.78 | $111.25 | $116.17 | 2.44M |
| 10/30/2025 | $119.63 | $124.95 | $110.78 | $111.69 | 3.71M |
| 10/29/2025 | $118.75 | $119.25 | $114.00 | $115.29 | 2.98M |
| 10/28/2025 | $120.27 | $121.69 | $118.13 | $119.35 | 1.69M |
| 10/27/2025 | $125.39 | $125.60 | $122.21 | $123.19 | 1.23M |
| 10/24/2025 | $126.53 | $127.08 | $123.94 | $124.06 | 907,706 |
| 10/23/2025 | $122.25 | $125.36 | $122.00 | $124.20 | 1.20M |
| 10/22/2025 | $125.19 | $125.97 | $122.25 | $122.57 | 1.23M |
| 10/21/2025 | $120.00 | $127.47 | $119.56 | $125.68 | 1.48M |
| 10/20/2025 | $122.36 | $123.86 | $121.22 | $122.46 | 1.54M |
| 10/17/2025 | $123.08 | $125.00 | $121.05 | $122.54 | 1.62M |
| 10/16/2025 | $127.07 | $127.07 | $122.59 | $122.95 | 1.56M |
| 10/15/2025 | $127.40 | $130.42 | $125.64 | $126.29 | 1.32M |
| 10/14/2025 | $119.50 | $128.71 | $119.00 | $128.09 | 2.10M |
| 10/13/2025 | $122.83 | $125.20 | $119.95 | $120.71 | 1.69M |
| 10/10/2025 | $128.73 | $129.00 | $122.24 | $122.50 | 1.95M |
| 10/9/2025 | $129.14 | $129.14 | $124.89 | $127.76 | 1.71M |
| 10/8/2025 | $127.53 | $130.11 | $125.73 | $129.54 | 1.55M |
| 10/7/2025 | $127.35 | $127.93 | $125.12 | $126.88 | 1.61M |
| 10/6/2025 | $129.39 | $129.85 | $123.73 | $127.11 | 1.64M |
| 10/3/2025 | $128.12 | $130.21 | $127.73 | $128.55 | 1.31M |
| 10/2/2025 | $125.95 | $127.81 | $125.04 | $127.72 | 1.18M |
| 10/1/2025 | $122.57 | $127.10 | $121.94 | $126.74 | 2.54M |
| 9/30/2025 | $119.03 | $121.44 | $117.09 | $121.25 | 2.01M |
| 9/29/2025 | $118.95 | $120.18 | $116.46 | $119.61 | 1.59M |
| 9/26/2025 | $117.30 | $118.84 | $116.30 | $118.20 | 1.39M |
| 9/25/2025 | $117.19 | $119.31 | $116.78 | $116.91 | 1.93M |
| 9/24/2025 | $120.00 | $122.13 | $118.90 | $119.25 | 1.52M |
| 9/23/2025 | $122.74 | $123.09 | $120.31 | $121.21 | 1.86M |
| 9/22/2025 | $123.50 | $123.50 | $120.21 | $121.81 | 2.81M |
| 9/19/2025 | $127.46 | $127.58 | $123.70 | $124.15 | 4.30M |