Builders FirstSource Inc (BLDR) Historical Stock Data
110.01 ↓1.00 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDR is down -0.40% a day on average. There have been 10 days where Builders FirstSource Inc closed green and 20 days where BLDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 111.12 | 110.01 | ↓$1.11 (-1.00%) | 109.79 | 112.40 | 1.85M |
| 2025-12-04 | 114.27 | 111.01 | ↓$3.26 (-2.85%) | 110.16 | 115.41 | 1.76M |
| 2025-12-03 | 112.39 | 114.44 | ↑$2.05 (1.83%) | 111.58 | 116.31 | 1.78M |
| 2025-12-02 | 113.28 | 112.10 | ↓$1.18 (-1.04%) | 110.60 | 113.66 | 1.31M |
| 2025-12-01 | 110.00 | 113.18 | ↑$3.18 (2.89%) | 109.75 | 114.63 | 1.62M |
| 2025-11-28 | 112.56 | 112.23 | ↓$0.33 (-0.29%) | 111.00 | 112.63 | 800.77K |
| 2025-11-26 | 108.10 | 111.75 | ↑$3.65 (3.38%) | 108.10 | 113.23 | 1.89M |
| 2025-11-25 | 101.88 | 108.97 | ↑$7.09 (6.96%) | 101.41 | 109.54 | 2.77M |
| 2025-11-24 | 101.14 | 100.53 | ↓$0.61 (-0.60%) | 99.60 | 103.51 | 2.08M |
| 2025-11-21 | 95.52 | 101.62 | ↑$6.10 (6.39%) | 95.46 | 102.61 | 4.74M |
| 2025-11-20 | 96.57 | 94.85 | ↓$1.72 (-1.78%) | 94.36 | 97.12 | 2.58M |
| 2025-11-19 | 99.59 | 95.75 | ↓$3.84 (-3.86%) | 95.44 | 99.59 | 2.43M |
| 2025-11-18 | 98.48 | 98.60 | ↑$0.12 (0.12%) | 97.52 | 99.88 | 2.31M |
| 2025-11-17 | 102.50 | 99.42 | ↓$3.08 (-3.00%) | 99.09 | 103.46 | 2.07M |
| 2025-11-14 | 103.37 | 103.44 | ↑$0.07 (0.07%) | 103.00 | 105.60 | 1.87M |
| 2025-11-13 | 105.65 | 103.89 | ↓$1.76 (-1.67%) | 103.46 | 107.88 | 2.14M |
| 2025-11-12 | 107.37 | 106.42 | ↓$0.95 (-0.88%) | 105.33 | 108.90 | 3.13M |
| 2025-11-11 | 108.24 | 106.91 | ↓$1.33 (-1.23%) | 106.14 | 108.24 | 3.71M |
| 2025-11-10 | 109.80 | 107.06 | ↓$2.74 (-2.50%) | 106.71 | 109.80 | 3.04M |
| 2025-11-07 | 107.86 | 109.42 | ↑$1.56 (1.45%) | 107.48 | 111.61 | 2.80M |
| 2025-11-06 | 111.38 | 109.04 | ↓$2.34 (-2.10%) | 108.01 | 111.38 | 1.58M |
| 2025-11-05 | 109.12 | 111.56 | ↑$2.44 (2.24%) | 107.85 | 112.60 | 2.45M |
| 2025-11-04 | 112.25 | 109.79 | ↓$2.46 (-2.19%) | 109.03 | 112.25 | 1.77M |
| 2025-11-03 | 114.86 | 112.97 | ↓$1.89 (-1.65%) | 111.33 | 114.86 | 2.35M |
| 2025-10-31 | 112.50 | 116.17 | ↑$3.67 (3.26%) | 111.25 | 116.77 | 2.14M |
| 2025-10-30 | 119.63 | 111.69 | ↓$7.94 (-6.63%) | 110.78 | 124.90 | 3.71M |
| 2025-10-29 | 118.75 | 115.29 | ↓$3.46 (-2.91%) | 114.00 | 119.25 | 2.87M |
| 2025-10-28 | 120.27 | 119.35 | ↓$0.92 (-0.76%) | 118.21 | 121.69 | 1.52M |
| 2025-10-27 | 125.39 | 123.19 | ↓$2.20 (-1.75%) | 122.23 | 125.58 | 1.23M |
| 2025-10-24 | 126.53 | 124.06 | ↓$2.47 (-1.95%) | 123.94 | 127.09 | 0.91M |
Create an account or log in to view more rows.
$BLDR low volume today isn’t necessarily a bad thing
$BLDR I’m selling y’all have fun bag holding
$BLDR She's gettin' ready to...
$BLDR death cross will complete today
$BLDR whats the target for Friday close?
$BLDR holding and buying these dips is so easy.
$BLDR Bears get cremated today
$BLDR the best advice has been no stop losses. Would have cost a fortune!!!
$BLDR LOL
$BLDR Shorts talk the talk but cant walk the walk