BLDR - Builders FirstSource, Inc.
111.07
5.080 4.574%
Share volume: 2,556,292
Last Updated: 05-08-2025
Retail/Retail – Lumber & Other Building Materials:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$105.99
5.08
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $107.28 | $107.28 | $111.77 | $111.77 | $106.51 | $106.51 | $111.07 | $111.07 | 2,556,292 | $2,556,292.00 |
| 05-07-2025 | $108.49 | $108.49 | $108.49 | $108.49 | $103.81 | $103.81 | $105.99 | $105.99 | 2,764,950 | $2,764,950.00 |
| 05-06-2025 | $109.77 | $109.77 | $111.21 | $111.21 | $106.66 | $106.66 | $107.15 | $107.15 | 2,451,147 | $2,451,147.00 |
| 05-05-2025 | $112.83 | $112.83 | $114.72 | $114.72 | $111.53 | $111.53 | $111.86 | $111.86 | 1,937,902 | $1,937,902.00 |
| 05-02-2025 | $113.32 | $113.32 | $115.92 | $115.92 | $112.78 | $112.78 | $114.13 | $114.13 | 2,027,612 | $2,027,612.00 |
| 05-01-2025 | $116.05 | $116.05 | $118.70 | $118.70 | $111.42 | $111.42 | $111.93 | $111.93 | 3,461,161 | $3,461,161.00 |
| 04-30-2025 | $117.69 | $117.69 | $119.68 | $119.68 | $117.02 | $117.02 | $119.63 | $119.63 | 1,975,862 | $1,975,862.00 |
| 04-29-2025 | $119.04 | $119.04 | $121.20 | $121.20 | $118.35 | $118.35 | $120.24 | $120.24 | 969,169 | $969,169.00 |
| 04-28-2025 | $121.40 | $121.40 | $123.38 | $123.38 | $120.07 | $120.07 | $121.50 | $121.50 | 895,875 | $895,875.00 |
| 04-25-2025 | $119.61 | $119.61 | $121.60 | $121.60 | $119.61 | $119.61 | $121.35 | $121.35 | 819,392 | $819,392.00 |
