The highest closing price for Builders FirstSource (BLDR) last month was $129.54, on October 8. It was down 5.2% for the month. The latest price is $103.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $112.50 | $116.78 | $111.25 | $116.17 | 2,444,551 |
October 30 2025 | $119.63 | $124.95 | $110.78 | $111.69 | 3,714,400 |
October 29 2025 | $118.75 | $119.25 | $114.00 | $115.29 | 2,977,300 |
October 28 2025 | $120.27 | $121.69 | $118.13 | $119.35 | 1,690,844 |
October 27 2025 | $125.39 | $125.60 | $122.21 | $123.19 | 1,229,610 |
October 24 2025 | $126.53 | $127.08 | $123.94 | $124.06 | 907,700 |
October 23 2025 | $122.25 | $125.36 | $122.00 | $124.20 | 1,201,100 |
October 22 2025 | $125.19 | $125.97 | $122.25 | $122.57 | 1,229,600 |
October 21 2025 | $120.00 | $127.47 | $119.56 | $125.68 | 1,482,100 |
October 20 2025 | $122.36 | $123.86 | $121.22 | $122.46 | 1,539,400 |
October 17 2025 | $123.08 | $125.00 | $121.05 | $122.54 | 1,615,800 |
October 16 2025 | $127.07 | $127.07 | $122.59 | $122.95 | 1,557,300 |
October 15 2025 | $127.40 | $130.42 | $125.64 | $126.29 | 1,316,600 |
October 14 2025 | $119.50 | $128.71 | $119.00 | $128.09 | 2,102,800 |
October 13 2025 | $122.83 | $125.20 | $119.95 | $120.71 | 1,685,100 |
October 10 2025 | $128.73 | $129.00 | $122.24 | $122.50 | 1,952,200 |
October 09 2025 | $129.14 | $129.14 | $124.89 | $127.76 | 1,706,900 |
October 08 2025 | $127.53 | $130.11 | $125.73 | $129.54 | 1,549,600 |
October 07 2025 | $127.35 | $127.93 | $125.12 | $126.88 | 1,609,100 |
October 06 2025 | $129.39 | $129.85 | $123.73 | $127.11 | 1,644,400 |
October 03 2025 | $128.12 | $130.21 | $127.73 | $128.55 | 1,310,000 |
October 02 2025 | $125.95 | $127.81 | $125.04 | $127.72 | 1,176,000 |
October 01 2025 | $122.57 | $127.10 | $121.94 | $126.74 | 2,536,200 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
