MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLDR — Builders FirstSource, Inc.
NYSEBuilders FirstSource, Inc.
$56.25
-1.10(-1.92%)
- O
- 59.05
- H
- 59.55
- L
- 56.13
- V
- 1.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.25
Period Return-51.55%
Period High$151.03
Period Low$54.75
Avg Daily Volume2.31M
Total Trading Days365
BLDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.05 | $59.55 | $56.13 | $56.25 | $-1.10 | -1.92% | 1,940,354 | $56.91 | $56.13 $59.55 |
| Oct 1, 2026 | $56.88 | $57.48 | $54.75 | $57.35 | +$0.34 | +0.60% | 2,275,660 | $56.43 | $54.75 $57.48 |
| Sep 30, 2026 | $57.90 | $58.28 | $56.99 | $57.01 | $-0.52 | -0.90% | 2,137,031 | $57.32 | $56.99 $58.28 |
| Sep 29, 2026 | $58.50 | $58.55 | $56.87 | $57.53 | $-0.48 | -0.83% | 1,753,125 | $57.56 | $56.87 $58.55 |
| Sep 28, 2026 | $58.06 | $58.66 | $56.80 | $58.01 | $-1.16 | -1.96% | 1,916,139 | $57.87 | $56.80 $58.66 |
| Sep 25, 2026 | $58.27 | $59.99 | $57.42 | $59.17 | +$0.89 | +1.53% | 1,494,506 | $58.93 | $57.42 $59.99 |
| Sep 24, 2026 | $58.80 | $59.49 | $57.76 | $58.28 | $-0.88 | -1.49% | 2,650,441 | $58.24 | $57.76 $59.49 |
| Sep 23, 2026 | $59.90 | $60.73 | $59.13 | $59.16 | $-1.71 | -2.81% | 1,813,356 | $59.77 | $59.13 $60.73 |
| Sep 22, 2026 | $59.94 | $61.32 | $59.63 | $60.87 | +$2.35 | +4.02% | 3,286,904 | $60.70 | $59.63 $61.32 |
| Sep 21, 2026 | $58.54 | $59.20 | $57.02 | $58.52 | +$0.40 | +0.69% | 3,748,638 | $58.33 | $57.02 $59.20 |
| Sep 18, 2026 | $57.27 | $58.91 | $56.56 | $58.12 | +$0.44 | +0.76% | 27,089,892 | $58.07 | $56.56 $58.91 |
| Sep 17, 2026 | $61.45 | $61.82 | $57.31 | $57.68 | $-1.97 | -3.30% | 3,390,415 | $58.13 | $57.31 $61.82 |
| Sep 16, 2026 | $60.67 | $61.64 | $59.15 | $59.65 | $-0.55 | -0.91% | 2,681,578 | $60.25 | $59.15 $61.64 |
| Sep 15, 2026 | $60.23 | $60.63 | $59.05 | $60.20 | $-0.04 | -0.07% | 3,189,626 | $59.89 | $59.05 $60.63 |
| Sep 14, 2026 | $59.54 | $61.48 | $59.47 | $60.24 | $-0.13 | -0.22% | 2,565,682 | $60.52 | $59.47 $61.48 |
| Sep 11, 2026 | $59.27 | $61.02 | $58.41 | $60.37 | +$1.40 | +2.37% | 2,029,387 | $60.16 | $58.41 $61.02 |
| Sep 10, 2026 | $61.26 | $61.26 | $58.13 | $58.97 | $-2.42 | -3.94% | 3,423,848 | $58.90 | $58.13 $61.26 |
| Sep 9, 2026 | $62.00 | $63.09 | $61.19 | $61.39 | $-1.19 | -1.90% | 2,387,626 | $61.76 | $61.19 $63.09 |
| Sep 8, 2026 | $65.60 | $65.80 | $62.55 | $62.58 | $-3.21 | -4.88% | 2,784,276 | $63.20 | $62.55 $65.80 |
| Sep 4, 2026 | $64.04 | $66.69 | $63.79 | $65.79 | +$1.61 | +2.51% | 2,444,192 | $65.58 | $63.79 $66.69 |
| Sep 3, 2026 | $64.98 | $65.72 | $62.51 | $64.18 | +$1.09 | +1.73% | 1,575,457 | $63.89 | $62.51 $65.72 |
| Sep 2, 2026 | $63.00 | $64.77 | $62.90 | $63.09 | +$0.30 | +0.48% | 2,256,618 | $63.67 | $62.90 $64.77 |
| Sep 1, 2026 | $65.43 | $65.98 | $62.31 | $62.79 | $-3.61 | -5.44% | 3,769,848 | $63.53 | $62.31 $65.98 |
| Aug 31, 2026 | $66.99 | $67.37 | $65.78 | $66.40 | $-1.32 | -1.95% | 2,929,224 | $66.47 | $65.78 $67.37 |
| Aug 28, 2026 | $67.82 | $69.41 | $66.17 | $67.72 | +$0.51 | +0.76% | 1,652,054 | $67.33 | $66.17 $69.41 |
| Aug 27, 2026 | $68.10 | $68.58 | $66.61 | $67.21 | $-1.46 | -2.13% | 1,717,896 | $67.34 | $66.61 $68.58 |
| Aug 26, 2026 | $69.71 | $70.42 | $68.40 | $68.67 | $-0.69 | -0.99% | 1,193,775 | $69.00 | $68.40 $70.42 |
| Aug 25, 2026 | $71.56 | $71.61 | $68.62 | $69.36 | $-0.86 | -1.22% | 1,968,102 | $69.57 | $68.62 $71.61 |
| Aug 24, 2026 | $70.78 | $72.72 | $70.19 | $70.22 | +$0.01 | +0.01% | 2,075,596 | $70.84 | $70.19 $72.72 |
| Aug 21, 2026 | $70.12 | $71.36 | $69.48 | $70.21 | $-0.11 | -0.16% | 1,629,326 | $70.24 | $69.48 $71.36 |