Builders FirstSource, Inc. - Common Stock (NY:BLDR)

110.61 -4.44 (-3.85%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2025	113.54	115.57	112.21	115.05	1,402,269	+0.69(+0.60%)
Jun 11, 2025	119.00	119.35	113.81	114.36	2,092,845	-2.97(-2.53%)
Jun 10, 2025	114.49	118.12	112.97	117.33	1,988,023	+4.37(+3.87%)
Jun 09, 2025	113.03	113.69	111.24	112.96	1,375,859	+1.33(+1.19%)
Jun 06, 2025	114.28	114.64	111.39	111.63	1,252,454	-1.73(-1.53%)
Jun 05, 2025	112.73	114.24	110.92	113.36	2,246,044	+0.63(+0.56%)
Jun 04, 2025	110.94	113.61	110.70	112.73	2,099,624	+2.53(+2.30%)
Jun 03, 2025	107.34	110.55	105.98	110.20	2,459,407	+4.57(+4.33%)
Jun 02, 2025	106.99	107.50	102.60	105.63	2,245,773	-2.05(-1.90%)
May 30, 2025	107.99	108.65	106.66	107.68	2,395,386	-1.25(-1.15%)
May 29, 2025	109.07	109.44	106.94	108.93	1,885,927	+1.47(+1.37%)
May 28, 2025	111.26	111.44	107.29	107.46	1,952,434	-4.04(-3.62%)
May 27, 2025	110.77	111.79	108.94	111.50	1,644,684	+3.17(+2.93%)
May 23, 2025	106.56	108.76	106.56	108.33	1,383,077	-1.51(-1.37%)
May 22, 2025	108.34	110.09	107.53	109.84	2,798,836	+1.46(+1.35%)
May 21, 2025	113.20	113.83	108.35	108.38	3,102,559	-6.24(-5.44%)
May 20, 2025	116.63	117.50	114.21	114.62	1,371,751	-2.98(-2.53%)
May 19, 2025	116.89	119.21	116.51	117.60	1,761,303	-3.04(-2.52%)
May 16, 2025	118.69	121.05	118.00	120.64	1,603,735	+2.68(+2.27%)
May 15, 2025	119.01	119.23	116.54	117.96	2,308,050	-1.55(-1.30%)
May 14, 2025	122.00	123.74	118.91	119.51	1,921,157	-4.30(-3.47%)
May 13, 2025	120.53	126.70	120.53	123.81	4,275,850	+5.82(+4.93%)
May 12, 2025	117.12	120.56	114.54	117.99	2,746,538	+7.27(+6.57%)
May 09, 2025	111.91	112.32	110.55	110.72	1,629,828	-0.35(-0.32%)
May 08, 2025	107.28	111.77	106.51	111.07	2,556,959	+5.08(+4.79%)
May 07, 2025	108.49	108.49	103.81	105.99	2,764,920	-1.16(-1.08%)
May 06, 2025	109.77	111.21	106.66	107.15	2,451,044	-4.71(-4.21%)
May 05, 2025	112.83	114.72	111.53	111.86	1,937,801	-2.27(-1.99%)
May 02, 2025	113.32	115.92	112.78	114.13	2,027,612	+2.20(+1.97%)
May 01, 2025	116.05	118.69	111.42	111.93	3,460,725	-7.70(-6.44%)
Apr 30, 2025	117.69	119.68	117.02	119.63	1,975,518	-0.61(-0.51%)
Apr 29, 2025	119.04	121.20	118.35	120.24	969,169	-1.26(-1.04%)
Apr 28, 2025	121.40	123.38	120.07	121.50	895,721	+0.15(+0.12%)
Apr 25, 2025	119.61	121.60	119.61	121.35	819,393	+0.44(+0.36%)
Apr 24, 2025	118.46	121.25	116.81	120.91	900,418	+3.65(+3.11%)
Apr 23, 2025	120.24	123.20	117.18	117.26	1,154,570	+1.16(+1.00%)
Apr 22, 2025	116.20	117.46	113.01	116.10	1,338,931	+2.02(+1.77%)
Apr 21, 2025	114.63	115.38	112.80	114.08	1,422,263	-2.86(-2.45%)
Apr 17, 2025	113.46	118.61	113.22	116.94	2,158,111	+3.88(+3.43%)
Apr 16, 2025	117.30	119.09	112.27	113.06	2,370,967	-5.16(-4.36%)
Apr 15, 2025	118.89	121.07	118.18	118.22	1,511,865	-1.28(-1.07%)
Apr 14, 2025	123.28	124.00	117.80	119.50	1,715,986	-1.40(-1.16%)
Apr 11, 2025	118.80	121.35	114.91	120.90	1,494,998	+0.96(+0.80%)
Apr 10, 2025	122.09	122.09	115.77	119.94	1,732,863	-4.79(-3.84%)
Apr 09, 2025	112.36	125.09	110.84	124.73	2,687,236	+10.90(+9.58%)
Apr 08, 2025	121.75	122.78	112.13	113.83	2,500,641	-5.08(-4.27%)
Apr 07, 2025	119.85	125.65	117.79	118.91	2,436,757	-5.05(-4.07%)
Apr 04, 2025	116.14	125.82	114.70	123.96	2,899,219	+4.14(+3.46%)
Apr 03, 2025	125.86	125.86	119.58	119.82	1,535,439	-11.30(-8.62%)
Apr 02, 2025	124.01	131.32	123.64	131.12	1,412,194	+5.51(+4.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.