BLDR - Builders FirstSource, Inc.
97.45
-1.960 -2.011%
Share volume: 2,714,443
Last Updated: 03-03-2026
Retail/Retail – Lumber & Other Building Materials:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$99.41
-1.96
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $96.66 | $96.66 | $98.92 | $98.92 | $94.17 | $94.17 | $97.45 | $97.45 | 2,714,443 | $2,714,443.00 |
| 03-02-2026 | $101.25 | $101.25 | $102.43 | $102.43 | $99.01 | $99.01 | $99.41 | $99.41 | 2,608,694 | $2,608,694.00 |
| 02-27-2026 | $103.20 | $103.20 | $104.86 | $104.86 | $101.25 | $101.25 | $104.29 | $104.29 | 2,598,899 | $2,598,899.00 |
| 02-26-2026 | $104.79 | $104.79 | $105.47 | $105.47 | $101.97 | $101.97 | $104.56 | $104.56 | 2,428,723 | $2,428,723.00 |
| 02-25-2026 | $110.00 | $110.00 | $110.14 | $110.14 | $102.57 | $102.57 | $102.63 | $102.63 | 2,038,757 | $2,038,757.00 |
| 02-24-2026 | $106.99 | $106.99 | $110.61 | $110.61 | $105.55 | $105.55 | $109.68 | $109.68 | 1,390,327 | $1,390,327.00 |
| 02-23-2026 | $110.09 | $110.09 | $110.46 | $110.46 | $106.54 | $106.54 | $107.28 | $107.28 | 1,816,961 | $1,816,961.00 |
| 02-20-2026 | $111.50 | $111.50 | $113.91 | $113.91 | $108.75 | $108.75 | $110.55 | $110.55 | 1,627,967 | $1,627,967.00 |
| 02-19-2026 | $113.27 | $113.27 | $115.63 | $115.63 | $111.00 | $111.00 | $111.42 | $111.42 | 1,338,214 | $1,338,214.00 |
| 02-18-2026 | $115.75 | $115.75 | $117.34 | $117.34 | $113.00 | $113.00 | $113.90 | $113.90 | 2,052,820 | $2,052,820.00 |