BLDR | BUILDERS FIRSTSO | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

BUILDERS FIRSTSO (BLDR)

NYSE

$56.50-$0.35 (-0.61%)

Price as of Oct 23, 2026 8:00 PM EDT

$6.2B
Market Cap
-54.18%
1-Year Change
Building Products & Equipment
Industry

1 Month
-3.90%

Low Price$50.52

High Price$59.17
3 Months
-19.42%

Low Price$50.52

High Price$75.86
1 Year
-54.18%

Low Price$50.52

High Price$128.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	56.68	57.34	56.22	56.85	-1.20%	2,122,539
10/22/2026	52.61	57.61	52.60	57.54	+7.53%	2,897,975
10/21/2026	54.00	54.70	52.82	53.51	-0.76%	1,873,685
10/20/2026	53.00	54.94	53.00	53.92	+1.83%	1,994,075
10/19/2026	54.73	54.73	52.54	52.95	-3.11%	2,461,282
10/16/2026	53.45	55.83	53.45	54.65	+1.81%	2,603,023
10/15/2026	52.43	54.09	51.16	53.68	+6.25%	4,714,308
10/14/2026	50.98	51.68	49.67	50.52	-2.30%	3,249,776
10/13/2026	52.78	53.10	51.24	51.71	-0.82%	1,986,426
10/12/2026	52.15	53.13	51.93	52.14	-1.34%	1,613,642
10/09/2026	53.67	53.81	52.06	52.85	-1.78%	1,921,729
10/08/2026	52.70	54.44	52.08	53.81	+0.49%	2,769,454
10/07/2026	54.31	54.39	52.98	53.55	-4.75%	2,355,929
10/06/2026	56.49	56.88	55.27	56.22	+1.06%	2,304,741
10/05/2026	56.49	56.99	54.99	55.63	-1.10%	2,963,300
10/02/2026	59.05	59.55	56.13	56.25	-1.92%	1,940,744
10/01/2026	56.88	57.48	54.75	57.35	+0.60%	2,275,659
09/30/2026	57.90	58.28	56.99	57.01	-0.90%	2,137,031
09/29/2026	58.50	58.55	56.87	57.53	-0.83%	1,753,124
09/28/2026	58.06	58.66	56.80	58.01	-1.96%	1,915,705
09/25/2026	58.27	59.99	57.42	59.17	+1.53%	1,494,506
09/24/2026	58.80	59.49	57.76	58.28	-1.49%	2,650,153
09/23/2026	59.90	60.73	59.13	59.16	-2.81%	1,813,356
09/22/2026	59.94	61.32	59.63	60.87	+4.02%	3,286,903
09/21/2026	58.54	59.20	57.02	58.52	+0.69%	3,748,638
09/18/2026	57.27	58.91	56.56	58.12	+0.76%	27,089,892
09/17/2026	61.45	61.82	57.31	57.68	-3.30%	3,390,415
09/16/2026	60.67	61.64	59.15	59.65	-0.91%	2,681,578
09/15/2026	60.23	60.63	59.05	60.20	-0.07%	3,189,897
09/14/2026	59.54	61.48	59.47	60.24	-0.22%	2,567,054
09/11/2026	59.27	61.02	58.41	60.37	+2.37%	2,029,387
09/10/2026	61.26	61.26	58.13	58.97	-3.94%	3,423,847
09/09/2026	62.00	63.09	61.19	61.39	-1.90%	2,387,626
09/08/2026	65.60	65.80	62.55	62.58	-4.88%	2,783,200
09/04/2026	64.04	66.69	63.79	65.79	+2.51%	2,444,136
09/03/2026	64.98	65.72	62.51	64.18	+1.73%	1,575,457
09/02/2026	63.00	64.77	62.90	63.09	+0.48%	2,257,223
09/01/2026	65.43	65.98	62.31	62.79	-5.44%	3,769,848
08/31/2026	66.99	67.37	65.78	66.40	-1.95%	2,929,223
08/28/2026	67.82	69.41	66.17	67.72	+0.76%	1,652,054
08/27/2026	68.10	68.58	66.61	67.21	-2.13%	1,717,896
08/26/2026	69.71	70.42	68.40	68.67	-0.99%	1,193,775
08/25/2026	71.56	71.61	68.62	69.36	-1.22%	1,968,101
08/24/2026	70.78	72.72	70.19	70.22	+0.01%	2,075,595
08/21/2026	70.12	71.36	69.48	70.21	-0.16%	1,629,326
08/20/2026	70.85	70.92	69.13	70.32	-3.07%	1,595,126
08/19/2026	70.20	73.04	69.38	72.55	+7.29%	2,005,894
08/18/2026	69.90	70.47	67.52	67.62	-3.69%	1,280,166
08/17/2026	72.10	72.10	69.38	70.21	-3.17%	1,633,131
08/14/2026	73.55	74.74	72.29	72.51	-1.43%	1,352,288
08/13/2026	73.44	75.20	73.01	73.56	+1.59%	1,442,068
08/12/2026	75.44	75.50	70.96	72.41	-3.58%	1,651,872
08/11/2026	72.55	75.19	72.45	75.10	+4.33%	1,958,601
08/10/2026	73.50	73.83	71.41	71.98	-3.63%	1,740,109
08/07/2026	73.56	76.80	73.56	74.69	+3.01%	2,210,462
08/06/2026	74.46	75.15	71.92	72.51	-4.42%	2,317,594
08/05/2026	74.24	76.29	74.24	75.86	+0.65%	1,658,103
08/04/2026	73.00	75.54	72.15	75.37	+3.99%	2,167,960
08/03/2026	68.49	73.01	68.49	72.48	+9.09%	2,968,847
07/31/2026	65.75	66.81	65.10	66.44	+0.65%	3,117,308
07/30/2026	66.40	69.86	65.11	66.01	-2.58%	4,609,086
07/30/2026	$1.17 Earnings
07/29/2026	72.09	72.65	67.41	67.76	-8.03%	5,075,510
07/28/2026	74.00	75.70	72.68	73.68	+1.32%	1,920,208
07/27/2026	74.30	75.72	72.14	72.72	-0.19%	1,642,014
07/24/2026	70.93	74.68	70.69	72.86	+3.27%	1,841,775
07/23/2026	69.56	70.88	69.00	70.55	-0.68%	2,044,544
07/22/2026	70.50	72.54	70.28	71.03	+1.85%	1,769,850
07/21/2026	71.75	72.92	69.71	69.74	-4.07%	3,674,881
07/20/2026	74.50	74.52	72.33	72.70	-2.10%	2,086,651
07/17/2026	77.67	79.99	73.90	74.26	-5.04%	2,282,910
07/16/2026	74.79	79.53	74.79	78.20	+2.83%	1,465,288
07/15/2026	75.53	77.02	74.55	76.05	+1.18%	1,561,045
07/14/2026	75.02	76.04	73.51	75.16	+2.24%	1,817,147
07/13/2026	75.25	77.11	73.01	73.51	-2.88%	1,570,626
07/10/2026	75.07	77.58	75.07	75.69	+1.54%	1,267,589
07/09/2026	75.52	76.24	73.82	74.54	+0.46%	1,839,182
07/08/2026	76.66	76.66	72.97	74.20	-5.38%	2,499,525
07/07/2026	82.03	83.36	78.07	78.42	-4.75%	3,621,035
07/06/2026	84.92	85.47	80.83	82.33	-2.79%	1,788,417
07/02/2026	86.10	86.56	82.57	84.69	-0.09%	1,705,294
07/01/2026	88.22	89.57	84.62	84.77	-5.26%	2,276,242
06/30/2026	90.66	90.96	88.90	89.48	-1.14%	1,912,472
06/29/2026	88.52	90.61	86.14	90.51	+1.54%	2,306,233
06/26/2026	87.46	90.00	87.46	89.14	+0.47%	3,050,366
06/25/2026	86.09	90.11	86.05	88.72	+3.88%	3,196,418
06/24/2026	79.16	86.49	79.09	85.41	+11.31%	3,565,915
06/23/2026	76.02	79.32	76.02	76.73	-0.78%	1,614,795
06/22/2026	80.00	80.51	76.99	77.33	-4.05%	2,071,294
06/18/2026	78.36	82.69	77.50	80.59	+5.84%	3,641,102
06/17/2026	78.08	82.56	75.94	76.14	-3.30%	3,581,077
06/16/2026	78.45	80.50	78.26	78.74	+1.20%	1,619,010
06/15/2026	80.68	82.32	77.37	77.81	+0.05%	2,004,266
06/12/2026	79.00	79.76	77.45	77.77	-1.02%	1,451,449
06/11/2026	74.81	78.75	72.66	78.57	+5.29%	2,407,975
06/10/2026	77.32	78.75	74.59	74.62	-3.77%	3,015,826
06/09/2026	73.75	78.39	73.61	77.54	+6.04%	3,106,921
06/08/2026	72.54	74.03	71.50	73.12	-0.71%	1,769,297
06/05/2026	73.84	75.19	72.06	73.64	-1.79%	2,394,389
06/04/2026	75.07	76.44	73.37	74.98	+0.97%	2,276,170