Download BLDR daily OHLC history, export CSV, and review long-term price data.
Builders FirstSource (BLDR) — OHLC preview (2005-06-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 77.67 | 79.99 | 73.91 | 74.26 | — |
| 2026-07-16 | 74.79 | 79.53 | 74.79 | 78.2 | — |
| 2026-07-15 | 75.53 | 77.02 | 74.54 | 76.05 | — |
| 2026-07-14 | 75.02 | 76.04 | 73.5 | 75.16 | — |
| 2026-07-13 | 75.25 | 76.96 | 73.01 | 73.51 | — |
| 2026-07-10 | 75.07 | 77.58 | 75.25 | 75.69 | — |
| 2026-07-09 |
| 2026-07-17 | 77.7 | 80.0 | 73.9 | 74.3 | -4.4% |
| 2026-07-16 | 74.8 | 79.5 | 74.8 | 78.2 | +4.6% |
| 2026-07-15 | 75.5 | 77.0 | 74.5 | 76.1 | +0.7% |
| 2026-07-14 | 75.0 | 76.0 | 73.5 | 75.2 | +0.2% |
| 2026-07-13 | 75.3 | 77.0 | 73.0 | 73.5 | -2.3% |
| 2026-07-10 | 75.1 | 77.6 | 75.3 | 75.7 | +0.8% |
| 2026-07-09 | 75.5 | 76.2 | 73.8 | 74.5 | -1.3% |
| 2026-07-08 | 76.7 | 76.5 | 73.0 | 74.2 | -3.2% |
| 2026-07-07 | 82.0 | 83.4 | 78.1 | 78.4 | -4.4% |
| 2026-07-06 | 84.9 | 85.5 | 80.8 | 82.3 | -3.0% |
| 2026-07-02 | 86.1 | 86.6 | 82.6 | 84.7 | -1.6% |
| 2026-07-01 | 88.2 | 89.6 | 84.6 | 84.8 | -3.9% |
| 2026-06-30 | 90.7 | 91.0 | 88.9 | 89.5 | -1.3% |
| 2026-06-29 | 88.5 | 90.6 | 86.1 | 90.5 | +2.2% |
| 2026-06-26 | 87.5 | 90.0 | 87.6 | 89.1 | +1.9% |
| 2026-06-25 | 86.1 | 90.1 | 86.1 | 88.7 | +3.1% |
| 2026-06-24 | 79.2 | 86.5 | 79.2 | 85.4 | +7.9% |
| 2026-06-23 | 76.0 | 79.3 | 76.0 | 76.7 | +0.9% |
| 2026-06-22 | 80.0 | 80.5 | 77.0 | 77.3 | -3.3% |
| 2026-06-18 | 78.4 | 82.7 | 77.5 | 80.6 | +2.8% |
| 2026-06-17 | 78.1 | 82.6 | 75.9 | 76.1 | -2.5% |
| 2026-06-16 | 78.5 | 80.5 | 78.3 | 78.7 | +0.4% |
| 2026-06-15 | 80.7 | 82.3 | 77.4 | 77.8 | -3.6% |
| 2026-06-12 | 79.0 | 79.7 | 77.5 | 77.8 | -1.6% |
| 2026-06-11 | 74.8 | 78.8 | 72.7 | 78.6 | +5.0% |
| 2026-06-10 | 77.3 | 78.8 | 74.6 | 74.6 | -3.5% |
| 2026-06-09 | 73.8 | 78.4 | 73.6 | 77.5 | +5.1% |
| 2026-06-05 | 73.8 | 75.2 | 72.1 | 73.6 | -0.3% |
| 2026-06-04 | 75.1 | 76.4 | 73.4 | 75.0 | -0.1% |
| 2026-06-03 | 74.0 | 75.1 | 72.8 | 74.3 | +0.3% |
| 75.52 |
| 76.24 |
| 73.82 |
| 74.54 |
| — |
| 2026-07-08 | 76.66 | 76.5 | 72.97 | 74.2 | — |
| 2026-07-07 | 82.03 | 83.36 | 78.07 | 78.42 | — |
| 2026-07-06 | 84.92 | 85.47 | 80.83 | 82.33 | — |
| 2026-07-02 | 86.1 | 86.56 | 82.61 | 84.69 | — |
| 2026-07-01 | 88.22 | 89.57 | 84.62 | 84.77 | — |
| 2026-06-30 | 90.66 | 90.96 | 88.89 | 89.48 | — |
| 2026-06-29 | 88.52 | 90.61 | 86.14 | 90.51 | — |
| 2026-06-26 | 87.46 | 89.97 | 87.57 | 89.14 | — |
| 2026-06-25 | 86.09 | 90.1 | 86.05 | 88.72 | — |
| 2026-06-24 | 79.16 | 86.49 | 79.2 | 85.41 | — |
| 2026-06-23 | 76.02 | 79.32 | 76.02 | 76.73 | — |
| 2026-06-22 | 80 | 80.51 | 76.99 | 77.33 | — |
| 2026-06-18 | 78.36 | 82.68 | 77.5 | 80.59 | — |
| 2026-06-17 | 78.08 | 82.56 | 75.94 | 76.14 | — |
| 2026-06-16 | 78.45 | 80.5 | 78.3 | 78.74 | — |
| 2026-06-15 | 80.68 | 82.32 | 77.38 | 77.81 | — |
| 2026-06-12 | 79 | 79.73 | 77.45 | 77.77 | — |
| 2026-06-11 | 74.81 | 78.75 | 72.66 | 78.57 | — |
| 2026-06-10 | 77.32 | 78.75 | 74.59 | 74.62 | — |
| 2026-06-09 | 73.75 | 78.39 | 73.61 | 77.54 | — |
| 2026-06-05 | 73.84 | 75.19 | 72.06 | 73.64 | — |
| 2026-06-04 | 75.07 | 76.44 | 73.37 | 74.98 | — |
| 2026-06-03 | 74.04 | 75.08 | 72.79 | 74.26 | — |