BLDR
BUILDERS FIRSTSO (BLDR)
NYSE
$78.37+$1.04 (+1.34%)
Price as of Jun 23, 2026 5:00 PM EDT
  • $8.3B
    Market Cap
  • -35.09%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +4.29%
    Low Price$73.12
    High Price$80.59
  • 3 Months
    -4.79%
    Low Price$66.39
    High Price$91.32
  • 1 Year
    -35.09%
    Low Price$66.39
    High Price$149.21
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
90.15
91.08
86.18
86.60
-4.95%
3,671,862
03/11/2026
93.70
94.60
90.75
91.11
-2.74%
2,446,689
03/10/2026
94.16
96.09
93.10
93.68
-1.34%
2,773,316
03/09/2026
91.57
95.60
89.41
94.95
+1.97%
3,306,079
03/06/2026
93.72
93.72
89.72
93.12
-2.50%
4,290,503
03/05/2026
95.91
99.12
94.75
95.51
-0.50%
3,748,235
03/04/2026
97.91
98.16
95.00
95.99
-1.50%
2,070,577
03/03/2026
96.66
98.92
94.17
97.45
-1.97%
2,715,603
03/02/2026
101.25
102.43
99.01
99.41
-4.68%
2,608,694
02/27/2026
103.20
104.86
101.25
104.29
-0.26%
2,598,899
02/26/2026
104.79
105.47
101.97
104.56
+1.88%
2,428,723
02/25/2026
110.00
110.14
102.57
102.63
-6.43%
2,038,757
02/24/2026
106.99
110.61
105.55
109.68
+2.24%
1,390,327
02/23/2026
110.09
110.46
106.54
107.28
-2.96%
1,816,961
02/20/2026
111.50
113.91
108.75
110.55
-0.78%
1,627,967
02/19/2026
113.27
115.63
111.00
111.42
-2.18%
1,338,214
02/18/2026
115.75
117.34
113.00
113.90
-0.64%
2,052,820
02/17/2026
114.14
115.78
110.58
114.63
-0.09%
3,810,339
02/17/2026
$1.12 Earnings
02/13/2026
121.42
122.70
114.61
114.73
-4.84%
5,093,596
02/12/2026
127.46
129.75
120.43
120.57
-5.02%
2,511,878
02/11/2026
124.91
127.28
121.67
126.94
-1.15%
2,650,031
02/10/2026
126.50
128.85
124.95
128.42
+3.31%
2,230,970
02/09/2026
125.18
125.91
122.96
124.30
-0.10%
1,366,031
02/06/2026
121.79
126.00
120.70
124.42
+3.63%
1,868,461
02/05/2026
123.46
124.60
118.50
120.06
-3.02%
2,382,744
02/04/2026
119.94
124.67
115.67
123.80
+4.42%
3,285,541
02/03/2026
113.27
126.23
111.92
118.56
+4.67%
3,967,365
02/02/2026
113.74
115.50
112.96
113.27
-0.99%
1,755,221
01/30/2026
114.00
114.50
111.19
114.40
-0.72%
1,671,923