Builders FirstSource, Inc.BLDRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $83.80 | $84.48 | $80.00 | $81.22 | 3.94M |
| 3/19/2026 | $85.20 | $85.54 | $82.75 | $84.49 | 2.12M |
| 3/18/2026 | $89.49 | $90.63 | $86.43 | $86.62 | 2.24M |
| 3/17/2026 | $90.00 | $91.40 | $88.81 | $90.68 | 2.91M |
| 3/16/2026 | $88.23 | $89.89 | $86.69 | $87.02 | 2.41M |
| 3/13/2026 | $87.00 | $88.35 | $86.50 | $88.09 | 2.47M |
| 3/12/2026 | $90.15 | $91.08 | $86.18 | $86.60 | 3.67M |
| 3/11/2026 | $93.70 | $94.60 | $90.75 | $91.11 | 2.45M |
| 3/10/2026 | $94.16 | $96.09 | $93.10 | $93.68 | 2.77M |
| 3/9/2026 | $91.57 | $95.60 | $89.41 | $94.95 | 3.31M |
| 3/6/2026 | $93.72 | $93.72 | $89.72 | $93.12 | 4.29M |
| 3/5/2026 | $95.91 | $99.12 | $94.75 | $95.51 | 3.75M |
| 3/4/2026 | $97.91 | $98.16 | $95.00 | $95.99 | 2.07M |
| 3/3/2026 | $96.66 | $98.92 | $94.17 | $97.45 | 2.72M |
| 3/2/2026 | $101.25 | $102.43 | $99.01 | $99.41 | 2.61M |
| 2/27/2026 | $103.20 | $104.86 | $101.25 | $104.29 | 2.60M |
| 2/26/2026 | $104.79 | $105.47 | $101.97 | $104.56 | 2.43M |
| 2/25/2026 | $110.00 | $110.14 | $102.57 | $102.63 | 2.04M |
| 2/24/2026 | $106.99 | $110.61 | $105.55 | $109.68 | 1.39M |
| 2/23/2026 | $110.09 | $110.46 | $106.54 | $107.28 | 1.82M |
| 2/20/2026 | $111.50 | $113.91 | $108.75 | $110.55 | 1.63M |
| 2/19/2026 | $113.27 | $115.63 | $111.00 | $111.42 | 1.34M |
| 2/18/2026 | $115.75 | $117.34 | $113.00 | $113.90 | 2.05M |
| 2/17/2026 | $114.14 | $115.78 | $110.58 | $114.63 | 3.81M |
| 2/13/2026 | $121.42 | $122.70 | $114.61 | $114.73 | 5.09M |
| 2/12/2026 | $127.46 | $129.75 | $120.43 | $120.57 | 2.51M |
| 2/11/2026 | $124.91 | $127.28 | $121.67 | $126.94 | 2.65M |
| 2/10/2026 | $126.50 | $128.85 | $124.95 | $128.42 | 2.23M |
| 2/9/2026 | $125.18 | $125.91 | $122.96 | $124.30 | 1.37M |
| 2/6/2026 | $121.79 | $126.00 | $120.70 | $124.42 | 1.87M |
| 2/5/2026 | $123.46 | $124.60 | $118.50 | $120.06 | 2.38M |
| 2/4/2026 | $119.94 | $124.67 | $115.67 | $123.80 | 3.29M |
| 2/3/2026 | $113.27 | $126.23 | $111.92 | $118.56 | 3.97M |
| 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 |