Download BLDR daily OHLC history, export CSV, and review long-term price data.
Builders FirstSource (BLDR) — OHLC preview (2005-06-28 to 2026-09-01)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | 65.43 | 65.98 | 62.31 | 62.79 | — |
| 2026-08-31 | 66.99 | 67.29 | 65.78 | 66.4 | — |
| 2026-08-28 | 0 | 69.41 | 66.17 | 67.72 | — |
| 2026-08-27 | 0 | 68.58 | 66.61 | 67.21 | — |
| 2026-08-26 | 0 | 70.42 | 68.4 | 68.67 | — |
| 2026-08-25 | 0 | 71.61 | 68.61 | 69.36 | — |
| 2026-08-24 | 0 | 72.71 | 70.19 | 70.22 | — |
| 2026-08-21 | 70.12 | 71.36 | 69.48 | 70.21 |
| 2026-09-01 | 65.4 | 66.0 | 62.3 | 62.8 | -4.0% |
| 2026-08-31 | 67.0 | 67.3 | 65.8 | 66.4 | -0.9% |
| 2026-08-28 | 0.0 | 69.4 | 66.2 | 67.7 | — |
| 2026-08-27 | 0.0 | 68.6 | 66.6 | 67.2 | — |
| 2026-08-26 | 0.0 | 70.4 | 68.4 | 68.7 | — |
| 2026-08-25 | 0.0 | 71.6 | 68.6 | 69.4 | — |
| 2026-08-24 | 0.0 | 72.7 | 70.2 | 70.2 | — |
| 2026-08-21 | 70.1 | 71.4 | 69.5 | 70.2 | +0.1% |
| 2026-08-20 | 70.9 | 70.9 | 69.1 | 70.3 | -0.7% |
| 2026-08-19 | 70.2 | 73.0 | 69.4 | 72.6 | +3.3% |
| 2026-08-18 | 69.9 | 70.5 | 67.5 | 67.6 | -3.3% |
| 2026-08-17 | 72.1 | 72.0 | 69.4 | 70.2 | -2.6% |
| 2026-08-14 | 73.6 | 74.7 | 72.3 | 72.5 | -1.4% |
| 2026-08-13 | 73.4 | 75.2 | 73.0 | 73.6 | +0.2% |
| 2026-08-12 | 75.4 | 75.5 | 71.0 | 72.4 | -4.0% |
| 2026-08-11 | 72.6 | 75.2 | 72.5 | 75.1 | +3.5% |
| 2026-08-10 | 73.5 | 73.8 | 71.4 | 72.0 | -2.1% |
| 2026-08-07 | 73.6 | 76.8 | 73.6 | 74.7 | +1.5% |
| 2026-08-06 | 74.5 | 75.1 | 71.9 | 72.5 | -2.6% |
| 2026-08-05 | 74.2 | 76.3 | 74.4 | 75.9 | +2.2% |
| 2026-08-04 | 73.0 | 75.5 | 72.1 | 75.4 | +3.2% |
| 2026-07-31 | 65.8 | 66.8 | 65.1 | 66.4 | +1.0% |
| 2026-07-30 | 66.4 | 69.9 | 65.1 | 66.0 | -0.6% |
| 2026-07-29 | 72.1 | 72.4 | 67.4 | 67.8 | -6.0% |
| 2026-07-28 | 74.0 | 75.7 | 72.7 | 73.7 | -0.4% |
| 2026-07-27 | 74.3 | 75.6 | 72.1 | 72.7 | -2.1% |
| 2026-07-24 | 70.9 | 74.7 | 70.7 | 72.9 | +2.7% |
| 2026-07-23 | 69.6 | 70.9 | 69.0 | 70.6 | +1.4% |
| 2026-07-22 | 70.5 | 72.5 | 70.3 | 71.0 | +0.8% |
| 2026-07-21 | 71.8 | 72.8 | 69.7 | 69.7 | -2.8% |
| — |
| 2026-08-20 | 70.85 | 70.92 | 69.13 | 70.32 | — |
| 2026-08-19 | 70.2 | 73 | 69.38 | 72.55 | — |
| 2026-08-18 | 69.9 | 70.47 | 67.52 | 67.62 | — |
| 2026-08-17 | 72.1 | 72.02 | 69.4 | 70.21 | — |
| 2026-08-14 | 73.55 | 74.74 | 72.29 | 72.51 | — |
| 2026-08-13 | 73.44 | 75.17 | 73 | 73.56 | — |
| 2026-08-12 | 75.44 | 75.5 | 70.96 | 72.41 | — |
| 2026-08-11 | 72.55 | 75.17 | 72.45 | 75.1 | — |
| 2026-08-10 | 73.5 | 73.83 | 71.41 | 71.98 | — |
| 2026-08-07 | 73.56 | 76.8 | 73.56 | 74.69 | — |
| 2026-08-06 | 74.46 | 75.14 | 71.92 | 72.51 | — |
| 2026-08-05 | 74.24 | 76.29 | 74.38 | 75.86 | — |
| 2026-08-04 | 73 | 75.54 | 72.14 | 75.37 | — |
| 2026-07-31 | 65.75 | 66.81 | 65.11 | 66.44 | — |
| 2026-07-30 | 66.4 | 69.86 | 65.11 | 66.01 | — |
| 2026-07-29 | 72.09 | 72.44 | 67.42 | 67.76 | — |
| 2026-07-28 | 74 | 75.69 | 72.68 | 73.68 | — |
| 2026-07-27 | 74.3 | 75.61 | 72.14 | 72.72 | — |
| 2026-07-24 | 70.93 | 74.68 | 70.69 | 72.86 | — |
| 2026-07-23 | 69.56 | 70.87 | 69 | 70.55 | — |
| 2026-07-22 | 70.5 | 72.54 | 70.28 | 71.03 | — |
| 2026-07-21 | 71.75 | 72.79 | 69.71 | 69.74 | — |