The highest closing price for Builders FirstSource (BLDR) last month was $123.81, on May 13. It was down 7.2% for the month. The latest price is $110.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $107.99 | $108.65 | $106.66 | $107.68 | 2,395,200 |
May 29 2025 | $109.07 | $109.44 | $106.94 | $108.93 | 1,885,800 |
May 28 2025 | $111.26 | $111.44 | $107.29 | $107.46 | 1,953,800 |
May 27 2025 | $110.77 | $111.79 | $108.94 | $111.50 | 1,644,600 |
May 23 2025 | $106.56 | $108.76 | $106.56 | $108.33 | 1,382,500 |
May 22 2025 | $108.34 | $110.09 | $107.53 | $109.84 | 2,798,800 |
May 21 2025 | $113.20 | $113.83 | $108.35 | $108.38 | 3,103,600 |
May 20 2025 | $116.63 | $117.50 | $114.21 | $114.62 | 1,372,000 |
May 19 2025 | $116.89 | $119.21 | $116.51 | $117.60 | 1,761,300 |
May 16 2025 | $118.69 | $121.05 | $118.00 | $120.64 | 1,603,700 |
May 15 2025 | $119.01 | $119.23 | $116.54 | $117.96 | 2,308,000 |
May 14 2025 | $122.00 | $123.74 | $118.91 | $119.51 | 1,921,000 |
May 13 2025 | $120.53 | $126.70 | $120.53 | $123.81 | 4,275,800 |
May 12 2025 | $117.12 | $120.56 | $114.54 | $117.99 | 2,746,300 |
May 09 2025 | $111.91 | $112.32 | $110.55 | $110.72 | 1,629,700 |
May 08 2025 | $107.28 | $111.77 | $106.51 | $111.07 | 2,557,000 |
May 07 2025 | $108.49 | $108.49 | $103.81 | $105.99 | 2,764,900 |
May 06 2025 | $109.77 | $111.21 | $106.66 | $107.15 | 2,451,100 |
May 05 2025 | $112.83 | $114.72 | $111.53 | $111.86 | 1,937,800 |
May 02 2025 | $113.32 | $115.92 | $112.78 | $114.13 | 2,027,600 |
May 01 2025 | $116.05 | $118.70 | $111.42 | $111.93 | 3,461,200 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
