The highest closing price for Builders FirstSource (BLDR) last month was $91.32, on April 20. It was down 3.9% for the month. The latest price is $73.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $83.49 | $85.88 | $77.86 | $79.09 | 5,932,000 |
April 29 2026 | $87.86 | $88.07 | $83.17 | $83.38 | 4,399,700 |
April 28 2026 | $90.03 | $90.82 | $87.57 | $88.12 | 1,987,800 |
April 27 2026 | $89.86 | $91.70 | $88.86 | $89.88 | 1,465,300 |
April 24 2026 | $90.42 | $91.29 | $89.38 | $90.04 | 1,234,800 |
April 23 2026 | $90.63 | $91.90 | $88.66 | $90.14 | 2,062,100 |
April 22 2026 | $91.50 | $91.83 | $89.29 | $90.63 | 1,512,700 |
April 21 2026 | $93.01 | $94.97 | $89.09 | $89.76 | 1,957,100 |
April 20 2026 | $88.12 | $91.74 | $86.52 | $91.32 | 2,621,100 |
April 17 2026 | $89.05 | $92.24 | $87.66 | $88.50 | 2,739,100 |
April 16 2026 | $85.03 | $86.25 | $83.15 | $83.90 | 2,346,800 |
April 15 2026 | $87.80 | $88.01 | $83.93 | $85.13 | 1,796,900 |
April 14 2026 | $87.53 | $88.95 | $86.97 | $87.77 | 1,197,800 |
April 13 2026 | $84.27 | $87.68 | $82.69 | $87.53 | 2,147,600 |
April 10 2026 | $85.00 | $87.11 | $83.70 | $85.30 | 1,313,300 |
April 09 2026 | $82.76 | $86.23 | $82.16 | $85.21 | 1,735,500 |
April 08 2026 | $84.20 | $86.82 | $82.00 | $83.09 | 2,590,200 |
April 07 2026 | $80.80 | $80.96 | $77.58 | $78.93 | 2,322,100 |
April 06 2026 | $78.73 | $82.19 | $78.22 | $82.06 | 2,009,800 |
April 02 2026 | $79.01 | $81.83 | $76.50 | $79.12 | 2,393,200 |
April 01 2026 | $82.30 | $83.09 | $80.89 | $80.97 | 1,775,800 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.