BLDR - Builders FirstSource, Inc.
80.43
-1.740 -2.163%
Share volume: 1,457,038
Last Updated: 03-27-2026
Retail/Retail – Lumber & Other Building Materials:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$82.17
-1.74
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $81.37 | $81.37 | $82.34 | $82.34 | $80.16 | $80.16 | $80.43 | $80.43 | 1,457,038 | $1,456,703.00 |
| 03-26-2026 | $83.52 | $83.52 | $86.00 | $86.00 | $81.67 | $81.67 | $82.17 | $82.17 | 1,271,837 | $1,271,837.00 |
| 03-25-2026 | $85.85 | $85.85 | $86.84 | $86.84 | $81.92 | $81.92 | $85.41 | $85.41 | 1,680,791 | $1,680,791.00 |
| 03-24-2026 | $82.59 | $82.59 | $86.10 | $86.10 | $82.53 | $82.53 | $83.94 | $83.94 | 1,704,369 | $1,704,369.00 |
| 03-23-2026 | $84.57 | $84.57 | $86.64 | $86.64 | $83.33 | $83.33 | $84.66 | $84.66 | 2,150,846 | $2,150,846.00 |
| 03-20-2026 | $83.80 | $83.80 | $84.48 | $84.48 | $80.00 | $80.00 | $81.22 | $81.22 | 3,943,865 | $3,943,865.00 |
| 03-19-2026 | $85.20 | $85.20 | $85.54 | $85.54 | $82.75 | $82.75 | $84.49 | $84.49 | 2,119,828 | $2,119,828.00 |
| 03-18-2026 | $89.49 | $89.49 | $90.63 | $90.63 | $86.43 | $86.43 | $86.62 | $86.62 | 2,243,617 | $2,243,617.00 |
| 03-17-2026 | $90.00 | $90.00 | $91.40 | $91.40 | $88.81 | $88.81 | $90.68 | $90.68 | 2,909,981 | $2,909,981.00 |
| 03-16-2026 | $88.23 | $88.23 | $89.89 | $89.89 | $86.69 | $86.69 | $87.02 | $87.02 | 2,408,177 | $2,408,177.00 |