BLDR·Historical Data
Check BLDR's full daily price history. Download OHLC data as CSV and track long-term trends.
Builders FirstSource (BLDR) — OHLC preview (2005-06-28 to 2026-10-05)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | 56.49 | 56.94 | 54.99 | 55.63 | — |
| 2026-10-02 | 59.05 | 59.5 | 56.13 | 56.25 | — |
| 2026-10-01 | 56.88 | 57.42 | 54.75 | 57.35 | — |
| 2026-09-30 | 57.9 | 58.12 | 57 | 57.01 | — |
| 2026-09-29 | 58.5 | 58.55 | 56.87 | 57.53 | — |
| 2026-09-28 | 58.06 | 58.66 | 56.8 | 58.01 | — |
| 2026-09-25 | 58.27 | 59.99 | 57.42 | 59.17 | — |
| 2026-09-24 | 58.8 | 59.49 | 57.77 | 58.28 | — |
| 2026-09-23 | 59.9 | 60.72 | 59.13 | 59.16 | — |
| 2026-09-21 | 58.54 | 59.2 | 57.02 | 58.52 | — |
| 2026-09-18 | 57.27 | 58.91 | 56.56 | 58.12 | — |
| 2026-09-17 | 61.45 | 61.82 | 57.31 | 57.68 | — |
| 2026-09-16 | 60.67 | 61.64 | 59.15 | 59.65 | — |
| 2026-09-15 | 60.23 | 60.63 | 59.05 | 60.2 | — |
| 2026-09-14 | 59.54 | 61.48 | 59.49 | 60.24 | — |
| 2026-09-11 | 59.27 | 61.02 | 58.44 | 60.37 | — |
| 2026-09-10 | 61.26 | 60.65 | 58.13 | 58.97 | — |
| 2026-09-09 | 62 | 63.09 | 61.19 | 61.39 | — |
| 2026-09-08 | 65.6 | 65.8 | 62.55 | 62.58 | — |
| 2026-09-04 | 64.04 | 66.69 | 63.79 | 65.79 | — |
| 2026-09-02 | 63 | 64.77 | 62.9 | 63.09 | — |
| 2026-09-01 | 65.43 | 65.98 | 62.31 | 62.79 | — |
| 2026-08-31 | 66.99 | 67.29 | 65.78 | 66.4 | — |
| 2026-08-27 | 68.1 | 68.58 | 66.61 | 67.21 | — |
| 2026-08-26 | 69.71 | 70.42 | 68.4 | 68.67 | — |
| 2026-08-25 | 71.56 | 71.61 | 68.62 | 69.36 | — |
| 2026-08-24 | 70.78 | 72.72 | 70.19 | 70.22 | — |
| 2026-08-21 | 70.12 | 71.36 | 69.48 | 70.21 | — |
| 2026-08-20 | 70.85 | 70.92 | 69.13 | 70.32 | — |
| 2026-08-19 | 70.2 | 73 | 69.38 | 72.55 | — |