Builders FirstSource Stock Price History
NYSE: BLDRConsumer DiscretionaryRETAIL: Building MaterialsUSD
52.85-0.96 (-1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLDR price history at a glance
The price history for Builders FirstSource (BLDR) on this page begins on June 27, 2005, when the stock closed at $13.66; it most recently closed at $52.85 on October 5, 2026. The highest price in this record is $214.70, reached on March 18, 2024; the latest close is 75.4% below that peak. Across the 20 complete calendar years in the table, BLDR finished higher in 10 and lower in 10. Its best year was 2009 (+202.4%) and its worst was 2008 (-76.3%).
Over roughly 21 years the share price changed +286.9%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, BLDR has lost 58.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $214.70
- Date of high
- Mar 18, 2024
- Low since 2005
- $0.6897
- Date of low
- Nov 17, 2008
- 52-week high
- $131.50
- 52-week low
- $52.06
- IPO year
- 2005
- Last close
- $52.85
BLDR returns
1 week
-6.04%
1 month
-13.91%
3 months
-30.18%
6 months
-38.04%
Year to date
-48.63%
1 year
-58.63%
3 years
-54.55%
5 years
-7.39%
BLDR price return, excluding dividends.
BLDR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.85 | -49.49% |
| 2025 | 104.63 | -27.36% |
| 2024 | 144.03 | -13.72% |
| 2023 | 166.94 | +157.31% |
| 2022 | 64.88 | -24.30% |
| 2021 | 85.71 | +110.02% |
| 2020 | 40.81 | +61.82% |
| 2019 | 25.22 | +108.43% |
| 2018 | 12.10 | -44.47% |
| 2017 | 21.79 | +98.63% |
| 2016 | 10.97 | -0.99% |
| 2015 | 11.08 | +64.15% |
| 2014 | 6.75 | -11.53% |
| 2013 | 7.63 | +27.81% |
| 2012 | 5.97 | +192.65% |
| 2011 | 2.04 | +3.55% |
| 2010 | 1.97 | -48.70% |
| 2009 | 3.84 | +202.36% |
| 2008 | 1.27 | -76.26% |
| 2007 | 5.35 | -64.33% |
| 2006 | 15.00 | -16.57% |
| 2005* | 17.97 | +31.59% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BLDR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.67 | 53.81 | 52.06 | 52.85 | -1.78% | |
| 52.70 | 54.44 | 52.08 | 53.81 | +0.49% | |
| 54.31 | 54.39 | 52.99 | 53.55 | -4.75% | |
| 56.49 | 56.88 | 55.27 | 56.22 | +1.06% | |
| 56.49 | 56.99 | 54.99 | 55.63 | -1.10% | |
| 59.05 | 59.55 | 56.13 | 56.25 | -1.92% | |
| 56.88 | 57.48 | 54.75 | 57.35 | +0.60% | |
| 57.90 | 58.28 | 56.99 | 57.01 | -0.90% | |
| 58.50 | 58.55 | 56.87 | 57.53 | -0.83% | |
| 58.06 | 58.66 | 56.80 | 58.01 | -1.96% | |
| 58.27 | 59.99 | 57.42 | 59.17 | +1.53% | |
| 58.80 | 59.49 | 57.76 | 58.28 | -1.49% | |
| 59.90 | 60.73 | 59.13 | 59.16 | -2.81% | |
| 59.94 | 61.32 | 59.63 | 60.87 | +4.02% | |
| 58.54 | 59.20 | 57.02 | 58.52 | +0.69% | |
| 57.27 | 58.91 | 56.56 | 58.12 | +0.76% | |
| 61.45 | 61.82 | 57.31 | 57.68 | -3.30% | |
| 60.67 | 61.64 | 59.15 | 59.65 | -0.91% | |
| 60.23 | 60.63 | 59.05 | 60.20 | -0.07% | |
| 59.54 | 61.48 | 59.47 | 60.24 | -0.22% | |
| 59.27 | 61.02 | 58.41 | 60.37 | +2.37% | |
| 61.26 | 61.26 | 58.13 | 58.97 | -3.94% | |
| 62.00 | 63.09 | 61.19 | 61.39 | -1.90% | |
| 65.60 | 65.80 | 62.55 | 62.58 | -4.88% | |
| 64.04 | 66.69 | 63.79 | 65.79 | +2.51% | |
| 64.98 | 65.72 | 62.51 | 64.18 | +1.73% | |
| 63.00 | 64.77 | 62.90 | 63.09 | +0.48% | |
| 65.43 | 65.98 | 62.31 | 62.79 | -5.44% | |
| 66.99 | 67.37 | 65.78 | 66.40 | -1.95% | |
| 67.82 | 69.41 | 66.17 | 67.72 | +0.76% | |
| 68.10 | 68.58 | 66.61 | 67.21 | -2.13% | |
| 69.71 | 70.42 | 68.40 | 68.67 | -0.99% | |
| 71.56 | 71.61 | 68.62 | 69.36 | -1.22% | |
| 70.78 | 72.72 | 70.19 | 70.22 | +0.01% | |
| 70.12 | 71.36 | 69.48 | 70.21 | -0.16% | |
| 70.85 | 70.92 | 69.13 | 70.32 | -3.07% | |
| 70.20 | 73.04 | 69.38 | 72.55 | +7.29% | |
| 69.90 | 70.47 | 67.52 | 67.62 | -3.69% | |
| 72.10 | 72.10 | 69.38 | 70.21 | -3.17% | |
| 73.55 | 74.74 | 72.29 | 72.51 | -1.43% | |
| 73.44 | 75.20 | 73.01 | 73.56 | +1.59% | |
| 75.44 | 75.50 | 70.96 | 72.41 | -3.58% | |
| 72.55 | 75.19 | 72.45 | 75.10 | +4.33% | |
| 73.50 | 73.83 | 71.41 | 71.98 | -3.63% | |
| 73.56 | 76.80 | 73.56 | 74.69 | +3.01% | |
| 74.46 | 75.15 | 71.92 | 72.51 | -4.42% | |
| 74.24 | 76.29 | 74.24 | 75.86 | +0.65% | |
| 73.00 | 75.54 | 72.15 | 75.37 | +3.99% | |
| 68.49 | 73.01 | 68.49 | 72.48 | +9.09% | |
| 65.75 | 66.81 | 65.10 | 66.44 | +0.65% | |
| 66.40 | 69.86 | 65.11 | 66.01 | -2.58% | |
| 72.09 | 72.65 | 67.41 | 67.76 | -8.03% | |
| 74.00 | 75.70 | 72.68 | 73.68 | +1.32% | |
| 74.30 | 75.72 | 72.14 | 72.72 | -0.19% | |
| 70.93 | 74.68 | 70.69 | 72.86 | +3.27% | |
| 69.56 | 70.88 | 69.00 | 70.55 | -0.68% | |
| 70.50 | 72.54 | 70.28 | 71.03 | +1.85% | |
| 71.75 | 72.92 | 69.71 | 69.74 | -4.07% | |
| 74.50 | 74.52 | 72.33 | 72.70 | -2.10% | |
| 77.67 | 79.99 | 73.90 | 74.26 | -5.04% | |
| 74.79 | 79.53 | 74.79 | 78.20 | +2.83% | |
| 75.53 | 77.02 | 74.55 | 76.05 | +1.18% | |
| 75.02 | 76.04 | 73.51 | 75.16 | +2.24% | |
| 75.25 | 77.11 | 73.01 | 73.51 | -2.88% | |
| 75.07 | 77.58 | 75.07 | 75.69 | +1.54% | |
| 75.52 | 76.24 | 73.82 | 74.54 | +0.46% | |
| 76.66 | 76.66 | 72.97 | 74.20 | -5.38% | |
| 82.03 | 83.36 | 78.07 | 78.42 | -4.75% | |
| 84.92 | 85.47 | 80.83 | 82.33 | -2.79% | |
| 86.10 | 86.56 | 82.57 | 84.69 | -0.09% | |
| 88.22 | 89.57 | 84.62 | 84.77 | -5.26% | |
| 90.66 | 90.96 | 88.90 | 89.48 | -1.14% | |
| 88.52 | 90.61 | 86.14 | 90.51 | +1.54% | |
| 87.46 | 90.00 | 87.46 | 89.14 | +0.47% | |
| 86.09 | 90.11 | 86.05 | 88.72 | +3.88% | |
| 79.16 | 86.49 | 79.09 | 85.41 | +11.31% | |
| 76.02 | 79.32 | 76.02 | 76.73 | -0.78% | |
| 80.00 | 80.51 | 76.99 | 77.33 | -4.05% | |
| 78.36 | 82.69 | 77.50 | 80.59 | +5.84% | |
| 78.08 | 82.56 | 75.94 | 76.14 | -3.30% | |
| 78.45 | 80.50 | 78.26 | 78.74 | +1.20% | |
| 80.68 | 82.32 | 77.37 | 77.81 | +0.05% | |
| 79.00 | 79.76 | 77.45 | 77.77 | -1.02% | |
| 74.81 | 78.75 | 72.66 | 78.57 | +5.29% | |
| 77.32 | 78.75 | 74.59 | 74.62 | -3.77% | |
| 73.75 | 78.39 | 73.61 | 77.54 | +6.04% | |
| 72.54 | 74.03 | 71.50 | 73.12 | -0.71% | |
| 73.84 | 75.19 | 72.06 | 73.64 | -1.79% | |
| 75.07 | 76.44 | 73.37 | 74.98 | +0.97% | |
| 74.04 | 75.08 | 72.79 | 74.26 | -1.47% | |
| 75.78 | 76.24 | 73.63 | 75.37 | -0.33% | |
| 76.00 | 76.67 | 74.34 | 75.62 | -0.84% | |
| 76.46 | 77.63 | 75.89 | 76.26 | -0.60% | |
| 76.02 | 77.31 | 74.55 | 76.72 | -0.97% | |
| 76.50 | 79.82 | 76.50 | 77.47 | +4.11% | |
| 74.41 | 76.50 | 74.00 | 74.41 | +0.35% | |
| 73.91 | 74.99 | 71.93 | 74.15 | +0.39% | |
| 69.68 | 74.07 | 67.88 | 73.86 | +3.69% | |
| 66.40 | 71.36 | 65.10 | 71.23 | +7.29% | |
| 69.00 | 69.98 | 66.14 | 66.39 | -5.40% | |
| 70.59 | 72.95 | 69.91 | 70.18 | -0.33% | |
| 72.23 | 73.00 | 69.86 | 70.41 | -4.31% | |
| 72.59 | 74.29 | 71.71 | 73.58 | +1.74% | |
| 72.10 | 72.62 | 70.61 | 72.32 | -0.63% | |
| 74.57 | 74.96 | 72.10 | 72.78 | -2.80% | |
| 77.11 | 77.46 | 74.58 | 74.88 | -3.26% | |
| 78.99 | 79.98 | 77.27 | 77.40 | -2.53% | |
| 81.29 | 83.23 | 79.25 | 79.41 | -0.77% | |
| 77.74 | 81.45 | 77.31 | 80.03 | +7.34% | |
| 74.98 | 75.96 | 73.40 | 74.56 | +1.10% | |
| 75.00 | 76.41 | 73.50 | 73.75 | -2.60% | |
| 79.84 | 79.97 | 75.38 | 75.72 | -4.26% | |
| 83.49 | 85.88 | 77.86 | 79.09 | -5.15% | |
| 87.86 | 88.07 | 83.17 | 83.38 | -5.38% | |
| 90.03 | 90.82 | 87.57 | 88.12 | -1.96% | |
| 89.86 | 91.70 | 88.86 | 89.88 | -0.18% | |
| 90.42 | 91.29 | 89.38 | 90.04 | -0.11% | |
| 90.63 | 91.90 | 88.66 | 90.14 | -0.54% | |
| 91.50 | 91.83 | 89.29 | 90.63 | +0.97% | |
| 93.01 | 94.97 | 89.09 | 89.76 | -1.71% | |
| 88.12 | 91.74 | 86.52 | 91.32 | +3.19% | |
| 89.05 | 92.24 | 87.66 | 88.50 | +5.48% | |
| 85.03 | 86.25 | 83.15 | 83.90 | -1.44% | |
| 87.80 | 88.01 | 83.93 | 85.13 | -3.01% | |
| 87.53 | 88.95 | 86.97 | 87.77 | +0.27% | |
| 84.27 | 87.68 | 82.69 | 87.53 | +2.61% | |
| 85.00 | 87.11 | 83.70 | 85.30 | +0.11% | |
| 82.76 | 86.23 | 82.16 | 85.21 | +2.55% | |
| 84.20 | 86.82 | 82.00 | 83.09 | +5.27% | |
| 80.80 | 80.96 | 77.58 | 78.93 | -3.81% | |
| 78.73 | 82.19 | 78.22 | 82.06 | +3.72% | |
| 79.01 | 81.83 | 76.50 | 79.12 | -2.28% | |
| 82.30 | 83.09 | 80.89 | 80.97 | -1.65% | |
| 80.72 | 84.47 | 80.29 | 82.33 | +4.41% | |
| 81.50 | 81.66 | 78.55 | 78.85 | -1.96% | |
| 81.37 | 82.34 | 80.16 | 80.43 | -2.12% | |
| 83.52 | 86.00 | 81.67 | 82.17 | -3.79% | |
| 85.85 | 86.84 | 81.92 | 85.41 | +1.75% | |
| 82.59 | 86.10 | 82.53 | 83.94 | -0.85% | |
| 84.57 | 86.64 | 83.33 | 84.66 | +4.24% | |
| 83.80 | 84.48 | 80.00 | 81.22 | -3.87% | |
| 85.20 | 85.54 | 82.75 | 84.49 | -2.46% | |
| 89.49 | 90.63 | 86.43 | 86.62 | -4.48% | |
| 90.00 | 91.40 | 88.81 | 90.68 | +4.21% | |
| 88.23 | 89.89 | 86.69 | 87.02 | -1.21% | |
| 87.00 | 88.35 | 86.50 | 88.09 | +1.72% | |
| 90.15 | 91.08 | 86.18 | 86.60 | -4.95% | |
| 93.70 | 94.60 | 90.75 | 91.11 | -2.74% | |
| 94.16 | 96.09 | 93.10 | 93.68 | -1.34% | |
| 91.57 | 95.60 | 89.41 | 94.95 | +1.97% | |
| 93.72 | 93.72 | 89.72 | 93.12 | -2.50% | |
| 95.91 | 99.12 | 94.75 | 95.51 | -0.50% | |
| 97.91 | 98.16 | 95.00 | 95.99 | -1.50% | |
| 96.66 | 98.92 | 94.17 | 97.45 | -1.97% | |
| 101.25 | 102.43 | 99.01 | 99.41 | -4.68% | |
| 103.20 | 104.86 | 101.25 | 104.29 | -0.26% | |
| 104.79 | 105.47 | 101.97 | 104.56 | +1.88% | |
| 110.00 | 110.14 | 102.57 | 102.63 | -6.43% | |
| 106.99 | 110.61 | 105.55 | 109.68 | +2.24% | |
| 110.09 | 110.46 | 106.54 | 107.28 | -2.96% | |
| 111.50 | 113.91 | 108.75 | 110.55 | -0.78% | |
| 113.27 | 115.63 | 111.00 | 111.42 | -2.18% | |
| 115.75 | 117.34 | 113.00 | 113.90 | -0.64% | |
| 114.14 | 115.78 | 110.58 | 114.63 | -0.09% | |
| 121.42 | 122.70 | 114.61 | 114.73 | -4.84% | |
| 127.46 | 129.75 | 120.43 | 120.57 | -5.02% | |
| 124.91 | 127.28 | 121.67 | 126.94 | -1.15% | |
| 126.50 | 128.85 | 124.95 | 128.42 | +3.31% | |
| 125.18 | 125.91 | 122.96 | 124.30 | -0.10% | |
| 121.79 | 126.00 | 120.70 | 124.42 | +3.63% | |
| 123.46 | 124.60 | 118.50 | 120.06 | -3.02% | |
| 119.94 | 124.67 | 115.67 | 123.80 | +4.42% | |
| 113.27 | 126.23 | 111.92 | 118.56 | +4.67% | |
| 113.74 | 115.50 | 112.96 | 113.27 | -0.99% | |
| 114.00 | 114.50 | 111.19 | 114.40 | -0.72% | |
| 117.68 | 118.14 | 113.04 | 115.23 | -1.59% | |
| 117.29 | 119.64 | 116.01 | 117.09 | -0.17% | |
| 118.14 | 118.75 | 116.61 | 117.29 | -1.59% | |
| 122.57 | 122.99 | 118.12 | 119.19 | -2.59% | |
| 124.92 | 125.42 | 122.28 | 122.36 | -2.31% | |
| 127.65 | 129.85 | 124.26 | 125.25 | -1.24% | |
| 123.83 | 129.37 | 123.35 | 126.82 | +3.51% | |
| 122.62 | 125.54 | 122.36 | 122.52 | -3.37% | |
| 128.50 | 131.50 | 126.79 | 126.79 | -1.68% | |
| 127.46 | 130.31 | 126.91 | 128.96 | +2.04% | |
| 125.00 | 128.84 | 123.10 | 126.38 | +1.22% | |
| 124.56 | 125.41 | 122.31 | 124.86 | +0.63% | |
| 123.38 | 126.52 | 121.47 | 124.08 | -0.47% | |
| 113.75 | 125.46 | 113.75 | 124.66 | +12.01% | |
| 104.50 | 112.65 | 103.50 | 111.29 | +5.94% | |
| 112.46 | 112.46 | 104.92 | 105.05 | -5.58% | |
| 107.50 | 111.59 | 106.73 | 111.26 | +2.60% | |
| 106.68 | 112.65 | 106.02 | 108.44 | +3.64% | |
| 102.89 | 106.51 | 102.52 | 104.63 | +1.69% | |
| 102.75 | 104.29 | 102.60 | 102.89 | -0.29% | |
| 102.86 | 103.97 | 102.40 | 103.19 | -0.25% | |
| 103.88 | 104.27 | 102.18 | 103.45 | -0.52% | |
| 103.03 | 104.04 | 102.86 | 103.99 | -0.04% | |
| 103.04 | 104.08 | 102.00 | 104.03 | +1.30% | |
| 103.67 | 103.67 | 101.80 | 102.70 | -0.92% | |
| 103.56 | 104.65 | 102.03 | 103.65 | -0.13% | |
| 104.36 | 104.62 | 102.50 | 103.79 | -1.73% | |
| 107.50 | 108.47 | 104.94 | 105.62 | +2.04% | |
| 102.23 | 105.25 | 101.68 | 103.51 | +0.32% | |
| 104.13 | 105.95 | 102.74 | 103.18 | -1.41% | |
| 107.45 | 107.62 | 103.59 | 104.66 | -3.52% | |
| 110.00 | 110.96 | 107.41 | 108.48 | -1.27% | |
| 109.33 | 112.50 | 108.18 | 109.87 | +0.26% | |
| 105.39 | 110.71 | 104.16 | 109.58 | +4.35% | |
| 106.35 | 108.00 | 104.55 | 105.01 | -2.28% | |
| 109.87 | 109.87 | 105.98 | 107.46 | -2.32% | |
| 111.12 | 112.40 | 109.79 | 110.01 | -0.90% | |
| 114.27 | 115.47 | 110.13 | 111.01 | -3.00% | |
| 112.39 | 116.31 | 111.58 | 114.44 | +2.09% | |
| 113.28 | 113.66 | 110.60 | 112.10 | -0.95% | |
| 110.00 | 114.67 | 109.75 | 113.18 | +0.85% | |
| 112.56 | 112.63 | 111.00 | 112.23 | +0.43% | |
| 108.10 | 113.23 | 108.10 | 111.75 | +2.55% | |
| 101.88 | 109.54 | 101.41 | 108.97 | +8.40% | |
| 101.14 | 103.51 | 99.60 | 100.53 | -1.07% | |
| 95.52 | 102.61 | 95.46 | 101.62 | +7.14% | |
| 96.57 | 97.12 | 94.35 | 94.85 | -0.94% | |
| 99.59 | 99.59 | 95.44 | 95.75 | -2.89% | |
| 98.48 | 99.88 | 97.50 | 98.60 | -0.82% | |
| 102.50 | 103.46 | 99.07 | 99.42 | -3.89% | |
| 103.37 | 105.60 | 103.00 | 103.44 | -0.43% | |
| 105.65 | 107.88 | 103.45 | 103.89 | -2.38% | |
| 107.37 | 108.90 | 105.33 | 106.42 | -0.46% | |
| 108.24 | 108.24 | 106.14 | 106.91 | -0.14% | |
| 109.80 | 109.80 | 106.71 | 107.06 | -2.16% | |
| 107.86 | 111.61 | 107.48 | 109.42 | +0.35% | |
| 111.38 | 111.38 | 108.01 | 109.04 | -2.26% | |
| 109.12 | 112.60 | 107.85 | 111.56 | +1.61% | |
| 112.25 | 112.25 | 109.03 | 109.79 | -2.81% | |
| 114.86 | 114.86 | 111.33 | 112.97 | -2.75% | |
| 112.50 | 116.78 | 111.25 | 116.17 | +4.01% | |
| 119.63 | 124.95 | 110.78 | 111.69 | -3.12% | |
| 118.75 | 119.25 | 114.00 | 115.29 | -3.40% | |
| 120.27 | 121.69 | 118.13 | 119.35 | -3.12% | |
| 125.39 | 125.60 | 122.21 | 123.19 | -0.70% | |
| 126.53 | 127.08 | 123.94 | 124.06 | -0.11% | |
| 122.25 | 125.36 | 122.00 | 124.20 | +1.33% | |
| 125.19 | 125.97 | 122.25 | 122.57 | -2.47% | |
| 120.00 | 127.47 | 119.56 | 125.68 | +2.63% | |
| 122.36 | 123.86 | 121.22 | 122.46 | -0.07% | |
| 123.08 | 125.00 | 121.05 | 122.54 | -0.33% | |
| 127.07 | 127.07 | 122.59 | 122.95 | -2.64% | |
| 127.40 | 130.42 | 125.64 | 126.29 | -1.41% | |
| 119.50 | 128.71 | 119.00 | 128.09 | +6.11% | |
| 122.83 | 125.20 | 119.95 | 120.71 | -1.46% | |
| 128.73 | 129.00 | 122.24 | 122.50 | -4.12% | |
| 129.14 | 129.14 | 124.89 | 127.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLDR chart for longer ranges.