BLDR - Builders FirstSource, Inc.
88.5
4.600 5.198%
Share volume: 2,739,125
Last Updated: 04-17-2026
Retail/Retail – Lumber & Other Building Materials:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$83.90
4.60
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $89.05 | $89.05 | $92.24 | $92.24 | $87.66 | $87.66 | $88.50 | $88.50 | 2,739,125 | $2,736,871.00 |
| 04-16-2026 | $85.03 | $85.03 | $86.25 | $86.25 | $83.15 | $83.15 | $83.90 | $83.90 | 2,346,761 | $2,346,761.00 |
| 04-15-2026 | $87.80 | $87.80 | $88.01 | $88.01 | $83.93 | $83.93 | $85.13 | $85.13 | 1,797,088 | $1,797,088.00 |
| 04-14-2026 | $87.53 | $87.53 | $88.95 | $88.95 | $86.97 | $86.97 | $87.77 | $87.77 | 1,197,857 | $1,197,857.00 |
| 04-13-2026 | $84.27 | $84.27 | $87.68 | $87.68 | $82.69 | $82.69 | $87.53 | $87.53 | 2,147,552 | $2,147,552.00 |
| 04-10-2026 | $85.00 | $85.00 | $87.11 | $87.11 | $83.70 | $83.70 | $85.30 | $85.30 | 1,313,313 | $1,313,313.00 |
| 04-09-2026 | $82.76 | $82.76 | $86.23 | $86.23 | $82.16 | $82.16 | $85.21 | $85.21 | 1,735,701 | $1,735,701.00 |
| 04-08-2026 | $84.20 | $84.20 | $86.82 | $86.82 | $82.00 | $82.00 | $83.09 | $83.09 | 2,590,219 | $2,590,219.00 |
| 04-07-2026 | $80.80 | $80.80 | $80.96 | $80.96 | $77.58 | $77.58 | $78.93 | $78.93 | 2,322,102 | $2,322,102.00 |
| 04-06-2026 | $78.73 | $78.73 | $82.19 | $82.19 | $78.22 | $78.22 | $82.06 | $82.06 | 2,010,235 | $2,010,235.00 |