The highest closing price for Builders FirstSource (BLDR) last month was $136.46, on July 25. It was up 9.7% for the month. The latest price is $136.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $121.94 | $127.81 | $118.17 | $127.13 | 4,595,700 |
July 30 2025 | $133.10 | $133.72 | $125.13 | $126.11 | 3,207,200 |
July 29 2025 | $136.10 | $136.91 | $132.32 | $133.42 | 1,239,900 |
July 28 2025 | $136.00 | $138.45 | $134.21 | $135.63 | 1,832,100 |
July 25 2025 | $134.59 | $136.68 | $133.30 | $136.46 | 1,455,500 |
July 24 2025 | $134.48 | $134.97 | $131.77 | $132.79 | 1,585,200 |
July 23 2025 | $132.45 | $135.23 | $132.08 | $134.72 | 1,888,400 |
July 22 2025 | $124.53 | $131.29 | $124.00 | $130.83 | 2,161,700 |
July 21 2025 | $125.57 | $125.70 | $121.83 | $121.90 | 1,244,800 |
July 18 2025 | $126.01 | $126.48 | $121.55 | $123.15 | 1,810,200 |
July 17 2025 | $126.49 | $127.88 | $125.34 | $126.85 | 1,317,800 |
July 16 2025 | $126.45 | $127.33 | $122.82 | $126.00 | 1,666,600 |
July 15 2025 | $132.24 | $133.32 | $125.84 | $125.88 | 1,604,700 |
July 14 2025 | $132.60 | $133.35 | $127.80 | $131.03 | 2,309,100 |
July 11 2025 | $133.10 | $134.00 | $131.82 | $133.28 | 1,602,400 |
July 10 2025 | $132.76 | $137.21 | $132.04 | $135.12 | 2,793,300 |
July 09 2025 | $128.21 | $133.43 | $127.83 | $133.00 | 2,698,000 |
July 08 2025 | $125.20 | $128.83 | $124.50 | $127.24 | 2,288,300 |
July 07 2025 | $126.73 | $127.56 | $123.81 | $124.86 | 2,276,600 |
July 03 2025 | $126.80 | $128.44 | $125.63 | $127.22 | 1,732,200 |
July 02 2025 | $127.21 | $129.09 | $125.60 | $127.89 | 3,344,000 |
July 01 2025 | $115.86 | $128.90 | $115.57 | $126.91 | 5,270,700 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
