BLDR - Builders FirstSource, Inc.
72.78
-2.100 -2.885%
Share volume: 3,134,026
Last Updated: 05-12-2026
Retail/Retail – Lumber & Other Building Materials:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.88
-2.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $74.57 | $74.57 | $74.96 | $74.96 | $72.10 | $72.10 | $72.78 | $72.78 | 3,134,026 | $3,134,026.00 |
| 05-11-2026 | $77.11 | $77.11 | $77.46 | $77.46 | $74.58 | $74.58 | $74.88 | $74.88 | 2,217,461 | $2,217,461.00 |
| 05-08-2026 | $78.99 | $78.99 | $79.98 | $79.98 | $77.27 | $77.27 | $77.40 | $77.40 | 2,024,169 | $2,024,169.00 |
| 05-07-2026 | $81.29 | $81.29 | $83.23 | $83.23 | $79.25 | $79.25 | $79.41 | $79.41 | 3,736,814 | $3,736,814.00 |
| 05-06-2026 | $77.74 | $77.74 | $81.45 | $81.45 | $77.31 | $77.31 | $80.03 | $80.03 | 3,612,478 | $3,612,478.00 |
| 05-05-2026 | $74.98 | $74.98 | $75.96 | $75.96 | $73.40 | $73.40 | $74.56 | $74.56 | 2,777,310 | $2,777,310.00 |
| 05-04-2026 | $75.00 | $75.00 | $76.41 | $76.41 | $73.50 | $73.50 | $73.75 | $73.75 | 4,232,290 | $4,232,290.00 |
| 05-01-2026 | $79.84 | $79.84 | $79.97 | $79.97 | $75.38 | $75.38 | $75.72 | $75.72 | 3,696,212 | $3,696,212.00 |
| 04-30-2026 | $83.49 | $83.49 | $85.88 | $85.88 | $77.86 | $77.86 | $79.09 | $79.09 | 5,932,016 | $5,932,016.00 |
| 04-29-2026 | $87.86 | $87.86 | $88.07 | $88.07 | $83.17 | $83.17 | $83.38 | $83.38 | 4,399,736 | $4,399,736.00 |