BLDR
BUILDERS FIRSTSO (BLDR)
NYSE
$72.60+$0.11 (+0.16%)
Price as of Aug 03, 2026 7:54 PM EDT
  • $7.1B
    Market Cap
  • -48.96%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -25.75%
    Low Price$66.01
    High Price$82.33
  • 3 Months
    -15.99%
    Low Price$66.01
    High Price$90.51
  • 1 Year
    -48.96%
    Low Price$66.01
    High Price$149.21
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
74.04
75.08
72.79
74.26
-1.47%
2,220,053
06/02/2026
75.78
76.24
73.63
75.37
-0.33%
1,718,802
06/01/2026
76.00
76.67
74.34
75.62
-0.84%
2,081,995
05/29/2026
76.46
77.63
75.89
76.26
-0.60%
10,163,752
05/28/2026
76.02
77.31
74.55
76.72
-0.97%
2,471,562
05/27/2026
76.50
79.82
76.50
77.47
+4.11%
2,621,955
05/26/2026
74.41
76.50
74.00
74.41
+0.35%
1,864,305
05/22/2026
73.91
74.99
71.93
74.15
+0.39%
1,919,612
05/21/2026
69.68
74.07
67.88
73.86
+3.69%
3,241,555
05/20/2026
66.40
71.36
65.10
71.23
+7.29%
3,275,172
05/19/2026
69.00
69.98
66.14
66.39
-5.40%
2,816,296
05/18/2026
70.59
72.95
69.91
70.18
-0.33%
2,173,959
05/15/2026
72.23
73.00
69.86
70.41
-4.31%
2,932,057
05/14/2026
72.59
74.29
71.71
73.58
+1.74%
2,337,536
05/13/2026
72.10
72.62
70.61
72.32
-0.63%
2,779,753
05/12/2026
74.57
74.96
72.10
72.78
-2.80%
3,134,936
05/11/2026
77.11
77.46
74.58
74.88
-3.26%
2,217,460
05/08/2026
78.99
79.98
77.27
77.40
-2.53%
2,024,169
05/07/2026
81.29
83.23
79.25
79.41
-0.77%
3,736,814
05/06/2026
77.74
81.45
77.31
80.03
+7.34%
3,612,478
05/05/2026
74.98
75.96
73.40
74.56
+1.10%
2,777,310
05/04/2026
75.00
76.41
73.50
73.75
-2.60%
4,232,289
05/01/2026
79.84
79.97
75.38
75.72
-4.26%
3,696,212
04/30/2026
83.49
85.88
77.86
79.09
-5.15%
5,932,016
04/30/2026
$0.27 Earnings
04/29/2026
87.86
88.07
83.17
83.38
-5.38%
4,403,211
04/28/2026
90.03
90.82
87.57
88.12
-1.96%
1,987,741
04/27/2026
89.86
91.70
88.86
89.88
-0.18%
1,465,320
04/24/2026
90.42
91.29
89.38
90.04
-0.11%
1,234,842
04/23/2026
90.63
91.90
88.66
90.14
-0.54%
2,062,343
04/22/2026
91.50
91.83
89.29
90.63
+0.97%
1,512,843
04/21/2026
93.01
94.97
89.09
89.76
-1.71%
1,956,641
04/20/2026
88.12
91.74
86.52
91.32
+3.19%
2,620,891
04/17/2026
89.05
92.24
87.66
88.50
+5.48%
2,739,125
04/16/2026
85.03
86.25
83.15
83.90
-1.44%
2,346,761
04/15/2026
87.80
88.01
83.93
85.13
-3.01%
1,797,088
04/14/2026
87.53
88.95
86.97
87.77
+0.27%
1,197,857
04/13/2026
84.27
87.68
82.69
87.53
+2.61%
2,147,421
04/10/2026
85.00
87.11
83.70
85.30
+0.11%
1,313,211
04/09/2026
82.76
86.23
82.16
85.21
+2.55%
1,735,588
04/08/2026
84.20
86.82
82.00
83.09
+5.27%
2,590,219
04/07/2026
80.80
80.96
77.58
78.93
-3.81%
2,322,102
04/06/2026
78.73
82.19
78.22
82.06
+3.72%
2,010,235
04/02/2026
79.01
81.83
76.50
79.12
-2.28%
2,393,261
04/01/2026
82.30
83.09
80.89
80.97
-1.65%
1,775,842
03/31/2026
80.72
84.47
80.29
82.33
+4.41%
2,146,931
03/30/2026
81.50
81.66
78.55
78.85
-1.96%
1,878,182
03/27/2026
81.37
82.34
80.16
80.43
-2.12%
1,457,038
03/26/2026
83.52
86.00
81.67
82.17
-3.79%
1,271,837
03/25/2026
85.85
86.84
81.92
85.41
+1.75%
1,680,791
03/24/2026
82.59
86.10
82.53
83.94
-0.85%
1,704,369
03/23/2026
84.57
86.64
83.33
84.66
+4.24%
2,150,846
03/20/2026
83.80
84.48
80.00
81.22
-3.87%
3,943,074
03/19/2026
85.20
85.54
82.75
84.49
-2.46%
2,119,828
03/18/2026
89.49
90.63
86.43
86.62
-4.48%
2,243,617
03/17/2026
90.00
91.40
88.81
90.68
+4.21%
2,909,978
03/16/2026
88.23
89.89
86.69
87.02
-1.21%
2,408,177
03/13/2026
87.00
88.35
86.50
88.09
+1.72%
2,465,077