This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

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

79.09 -4.29 (-5.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	83.49	85.88	77.86	79.09	5,932,009	-4.29(-5.15%)
Apr 29, 2026	87.86	88.07	83.17	83.38	4,403,579	-4.74(-5.38%)
Apr 28, 2026	90.03	90.82	87.57	88.12	1,987,765	-1.76(-1.96%)
Apr 27, 2026	89.86	91.70	88.86	89.88	1,465,320	-0.16(-0.18%)
Apr 24, 2026	90.42	91.28	89.38	90.04	1,234,842	-0.10(-0.11%)
Apr 23, 2026	90.63	91.90	88.66	90.14	2,062,128	-0.49(-0.54%)
Apr 22, 2026	91.50	91.83	89.29	90.63	1,512,693	+0.87(+0.97%)
Apr 21, 2026	93.01	94.97	89.09	89.76	1,957,135	-1.56(-1.71%)
Apr 20, 2026	88.12	91.74	86.52	91.32	2,621,052	+2.82(+3.19%)
Apr 17, 2026	89.05	92.24	87.66	88.50	2,739,126	+4.60(+5.48%)
Apr 16, 2026	85.03	86.25	83.15	83.90	2,346,758	-1.23(-1.44%)
Apr 15, 2026	87.80	88.01	83.93	85.13	1,797,079	-2.64(-3.01%)
Apr 14, 2026	87.53	88.95	86.97	87.77	1,197,886	+0.24(+0.27%)
Apr 13, 2026	84.27	87.68	82.69	87.53	2,147,546	+2.23(+2.61%)
Apr 10, 2026	85.00	87.11	83.70	85.30	1,313,314	+0.09(+0.11%)
Apr 09, 2026	82.76	86.23	82.16	85.21	1,735,693	+2.12(+2.55%)
Apr 08, 2026	84.20	86.82	82.00	83.09	2,590,213	+4.16(+5.27%)
Apr 07, 2026	80.80	80.96	77.58	78.93	2,319,475	-3.13(-3.81%)
Apr 06, 2026	78.73	82.19	78.22	82.06	2,009,883	+2.94(+3.72%)
Apr 02, 2026	79.01	81.83	76.50	79.12	2,393,261	-1.85(-2.28%)
Apr 01, 2026	82.30	83.09	80.89	80.97	1,775,829	-1.36(-1.65%)
Mar 31, 2026	80.72	84.47	80.29	82.33	2,146,921	+3.48(+4.41%)
Mar 30, 2026	81.50	81.66	78.55	78.85	1,877,834	-1.58(-1.96%)
Mar 27, 2026	81.37	82.34	80.16	80.43	1,457,038	-1.74(-2.12%)
Mar 26, 2026	83.52	86.00	81.67	82.17	1,272,862	-3.24(-3.79%)
Mar 25, 2026	85.85	86.84	81.92	85.41	1,680,778	+1.47(+1.75%)
Mar 24, 2026	82.59	86.10	82.53	83.94	1,704,288	-0.72(-0.85%)
Mar 23, 2026	84.57	86.64	83.33	84.66	2,150,786	+3.44(+4.24%)
Mar 20, 2026	83.80	84.48	80.00	81.22	3,944,097	-3.27(-3.87%)
Mar 19, 2026	85.20	85.54	82.75	84.49	2,119,753	-2.13(-2.46%)
Mar 18, 2026	89.49	90.63	86.42	86.62	2,243,048	-4.06(-4.48%)
Mar 17, 2026	90.00	91.40	88.81	90.68	2,909,975	+3.66(+4.21%)
Mar 16, 2026	88.23	89.89	86.69	87.02	2,407,787	-1.07(-1.21%)
Mar 13, 2026	87.00	88.35	86.50	88.09	2,465,078	+1.49(+1.72%)
Mar 12, 2026	90.15	91.08	86.18	86.60	3,671,844	-4.51(-4.95%)
Mar 11, 2026	93.70	94.60	90.75	91.11	2,446,615	-2.57(-2.74%)
Mar 10, 2026	94.16	96.09	93.10	93.68	2,773,290	-1.27(-1.34%)
Mar 09, 2026	91.57	95.59	89.41	94.95	3,306,044	+1.83(+1.97%)
Mar 06, 2026	93.72	93.72	89.72	93.12	4,290,504	-2.39(-2.50%)
Mar 05, 2026	95.91	99.12	94.75	95.51	3,748,199	-0.48(-0.50%)
Mar 04, 2026	97.91	98.16	95.00	95.99	2,070,634	-1.46(-1.50%)
Mar 03, 2026	96.66	98.92	94.17	97.45	2,715,580	-1.96(-1.97%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.