NYSE:BLDR | Historical Stock Price | Builders FirstSource, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.73$8.17$24.45$73.21$219.222005-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.97$1.97133,100——
2010-12-30$1.88$1.88100,700——
2010-12-29$1.82$1.8256,500——
2010-12-28$1.81$1.8187,700——
2010-12-27$1.80$1.8057,700——
2010-12-23$1.78$1.78447,500——
2010-12-22$1.82$1.8250,700——
2010-12-21$1.82$1.8272,300——
2010-12-20$1.72$1.72154,100——
2010-12-17$1.71$1.71434,600——
2010-12-16$1.87$1.8760,600——
2010-12-15$1.82$1.82218,800——
2010-12-14$1.88$1.88120,100——
2010-12-13$1.90$1.90103,200——
2010-12-10$1.83$1.83170,200——
2010-12-09$1.78$1.78242,300——
2010-12-08$1.76$1.7646,000——
2010-12-07$1.79$1.79229,700——
2010-12-06$1.73$1.7393,200——
2010-12-03$1.70$1.70174,700——
2010-12-02$1.60$1.60277,900——
2010-12-01$1.50$1.50474,100——
2010-11-30$1.58$1.58145,900——
2010-11-29$1.56$1.56143,300——
2010-11-26$1.64$1.6472,400——
2010-11-24$1.71$1.71267,000——
2010-11-23$1.74$1.74194,800——
2010-11-22$1.84$1.8492,000——
2010-11-19$1.88$1.88162,100——
2010-11-18$1.94$1.9487,100——
2010-11-17$2.00$2.0060,300——
2010-11-16$2.03$2.0369,700——
2010-11-15$2.11$2.1174,100——
2010-11-12$2.04$2.0467,100——
2010-11-11$2.13$2.1335,800——
2010-11-10$2.18$2.1869,200——
2010-11-09$2.03$2.0387,400——
2010-11-08$2.17$2.17130,300——
2010-11-05$2.19$2.19133,400——
2010-11-04$2.20$2.20126,000——
2010-11-03$2.14$2.1444,600——
2010-11-02$2.12$2.12208,700——
2010-11-01$1.95$1.9583,200——
2010-10-29$2.02$2.0285,900——
2010-10-28$2.04$2.04205,800——
2010-10-27$2.06$2.06138,300——
2010-10-26$2.13$2.13131,700——
2010-10-25$2.17$2.1776,200——
2010-10-22$2.20$2.2046,700——
2010-10-21$2.20$2.2095,400——
2010-10-20$2.17$2.17176,100——
2010-10-19$2.14$2.1488,900——
2010-10-18$2.24$2.2456,000——
2010-10-15$2.26$2.26159,200——
2010-10-14$2.30$2.3052,500——
2010-10-13$2.29$2.29114,100——
2010-10-12$2.18$2.1869,900——
2010-10-11$2.28$2.2838,600——
2010-10-08$2.30$2.3093,500——
2010-10-07$2.29$2.29120,400——
2010-10-06$2.34$2.3474,300——
2010-10-05$2.29$2.29156,000——
2010-10-04$2.18$2.1892,100——
2010-10-01$2.25$2.2581,900——
2010-09-30$2.28$2.28484,500——
2010-09-29$2.33$2.33442,300——
2010-09-28$2.35$2.35136,100——
2010-09-27$2.26$2.2680,200——
2010-09-24$2.29$2.29162,200——
2010-09-23$2.16$2.1681,200——
2010-09-22$2.21$2.21107,600——
2010-09-21$2.34$2.34194,100——
2010-09-20$2.49$2.49133,300——
2010-09-17$2.34$2.34358,900——
2010-09-16$2.26$2.2657,500——
2010-09-15$2.34$2.3469,700——
2010-09-14$2.30$2.3092,800——
2010-09-13$2.29$2.29132,700——
2010-09-10$2.11$2.1172,800——
2010-09-09$2.01$2.01174,900——
2010-09-08$2.11$2.1185,400——
2010-09-07$2.18$2.18131,400——
2010-09-03$2.33$2.33114,500——
2010-09-02$2.18$2.1868,500——
2010-09-01$2.13$2.13171,400——
2010-08-31$1.99$1.99113,400——
2010-08-30$2.01$2.0164,600——
2010-08-27$2.14$2.1492,100——
2010-08-26$2.05$2.0565,000——
2010-08-25$2.17$2.17158,500——
2010-08-24$1.99$1.99273,400——
2010-08-23$2.08$2.08126,600——
2010-08-20$2.20$2.20140,600——
2010-08-19$2.03$2.03162,700——
2010-08-18$2.19$2.1946,100——
2010-08-17$2.36$2.36273,100——
2010-08-16$2.21$2.21143,300——
2010-08-13$2.07$2.07157,400——
2010-08-12$2.02$2.02213,400——
2010-08-11$2.05$2.05247,800——
2010-08-10$2.14$2.1471,600——
2010-08-09$2.25$2.2554,100——
2010-08-06$2.19$2.1959,400——
2010-08-05$2.23$2.2352,500——
2010-08-04$2.33$2.33121,300——
2010-08-03$2.20$2.20116,400——
2010-08-02$2.17$2.17283,400——
2010-07-30$2.14$2.14229,900——
2010-07-29$2.24$2.24195,800——
2010-07-28$2.25$2.25622,600——
2010-07-27$2.41$2.41126,700——
2010-07-26$2.54$2.54158,800——
2010-07-23$2.59$2.59158,700——
2010-07-22$2.47$2.47203,100——
2010-07-21$2.25$2.2585,700——
2010-07-20$2.40$2.40120,900——
2010-07-19$2.32$2.3271,500——
2010-07-16$2.40$2.40168,600——
2010-07-15$2.58$2.5854,500——
2010-07-14$2.63$2.6380,900——
2010-07-13$2.69$2.69144,900——
2010-07-12$2.47$2.4763,300——
2010-07-09$2.64$2.64118,700——
2010-07-08$2.50$2.50221,700——
2010-07-07$2.56$2.56293,300——
2010-07-06$2.35$2.35101,500——
2010-07-02$2.44$2.4464,400——
2010-07-01$2.44$2.44371,800——
2010-06-30$2.40$2.401,019,600——
2010-06-29$2.57$2.57853,100——
2010-06-28$2.89$2.8951,700——
2010-06-25$2.97$2.971,633,400——
2010-06-24$2.70$2.70210,100——
2010-06-23$2.86$2.86228,500——
2010-06-22$2.89$2.89120,300——
2010-06-21$2.97$2.97122,400——
2010-06-18$2.97$2.97333,100——
2010-06-17$3.00$3.0089,100——
2010-06-16$3.06$3.06116,500——
2010-06-15$3.17$3.17146,400——
2010-06-14$3.13$3.1366,400——
2010-06-11$3.24$3.2496,400——
2010-06-10$3.05$3.05114,800——
2010-06-09$2.84$2.84233,600——
2010-06-08$2.88$2.88210,700——
2010-06-07$2.96$2.96270,600——
2010-06-04$3.12$3.12423,500——
2010-06-03$3.40$3.40115,900——
2010-06-02$3.39$3.3989,800——
2010-06-01$3.16$3.16128,100——
2010-05-28$3.37$3.37166,000——
2010-05-27$3.60$3.60145,200——
2010-05-26$3.32$3.32116,200——
2010-05-25$3.31$3.31133,400——
2010-05-24$3.33$3.3372,900——
2010-05-21$3.37$3.37156,800——
2010-05-20$3.26$3.26193,100——
2010-05-19$3.49$3.49180,200——
2010-05-18$3.60$3.60120,200——
2010-05-17$3.81$3.81110,800——
2010-05-14$3.74$3.7480,900——
2010-05-13$3.90$3.9080,200——
2010-05-12$4.10$4.10175,300——
2010-05-11$3.87$3.87115,900——
2010-05-10$3.76$3.76206,900——
2010-05-07$3.44$3.44276,300——
2010-05-06$3.62$3.62273,800——
2010-05-05$3.74$3.74212,600——
2010-05-04$3.83$3.83219,000——
2010-05-03$4.01$4.01171,000——
2010-04-30$3.84$3.84229,100——
2010-04-29$4.09$4.09173,100——
2010-04-28$3.86$3.86171,100——
2010-04-27$3.81$3.81248,400——
2010-04-26$4.02$4.02317,800——
2010-04-23$4.00$4.00720,500——
2010-04-22$4.08$4.08782,900——
2010-04-21$3.94$3.94311,800——
2010-04-20$3.72$3.72139,700——
2010-04-19$3.63$3.63322,300——
2010-04-16$3.64$3.64741,300——
2010-04-15$3.71$3.71238,300——
2010-04-14$3.65$3.65371,100——
2010-04-13$3.56$3.56297,200——
2010-04-12$3.42$3.42194,800——
2010-04-09$3.49$3.49173,800——
2010-04-08$3.50$3.50239,100——
2010-04-07$3.48$3.48339,200——
2010-04-06$3.41$3.41246,100——
2010-04-05$3.39$3.39278,500——
2010-04-01$3.16$3.16164,500——
2010-03-31$3.15$3.15270,200——
2010-03-30$3.14$3.14157,100——
2010-03-29$3.11$3.11107,000——
2010-03-26$3.07$3.07222,200——
2010-03-25$3.05$3.05130,600——
2010-03-24$3.14$3.14109,200——
2010-03-23$3.29$3.29105,900——
2010-03-22$3.28$3.28134,600——
2010-03-19$3.16$3.16639,800——
2010-03-18$3.27$3.27524,400——
2010-03-17$3.10$3.10246,000——
2010-03-16$3.11$3.11743,500——
2010-03-15$3.10$3.10120,700——
2010-03-12$3.14$3.14155,700——
2010-03-11$3.19$3.1988,200——
2010-03-10$3.18$3.18117,200——
2010-03-09$3.12$3.1251,700——
2010-03-08$3.11$3.1178,000——
2010-03-05$3.11$3.11200,700——
2010-03-04$3.04$3.0490,500——
2010-03-03$3.04$3.04204,800——
2010-03-02$3.04$3.04148,100——
2010-03-01$3.03$3.03245,700——
2010-02-26$3.00$3.00411,600——
2010-02-25$3.00$3.00409,500——
2010-02-24$2.97$2.97136,300——
2010-02-23$2.97$2.97555,500——
2010-02-22$3.11$3.11640,200——
2010-02-19$3.01$3.01610,100——
2010-02-18$3.00$3.00281,600——
2010-02-17$3.02$3.02289,900——
2010-02-16$3.00$3.00373,800——
2010-02-12$2.99$2.9981,700——
2010-02-11$3.00$3.00120,100——
2010-02-10$2.97$2.97174,000——
2010-02-09$2.90$2.90152,800——
2010-02-08$2.96$2.96353,700——
2010-02-05$3.03$3.03398,700——
2010-02-04$3.00$3.00499,800——
2010-02-03$3.19$3.19386,300——
2010-02-02$3.33$3.33434,700——
2010-02-01$3.34$3.34313,600——
2010-01-29$3.35$3.351,074,100——
2010-01-28$3.35$3.35280,500——
2010-01-27$3.39$3.39150,500——
2010-01-26$3.39$3.39243,800——
2010-01-25$3.38$3.38222,400——
2010-01-22$3.36$3.36527,400——
2010-01-21$3.50$3.50201,300——
2010-01-20$3.64$3.6472,000——
2010-01-19$3.89$3.89392,900——
2010-01-15$3.60$3.60349,700——
2010-01-14$3.68$3.68385,900——
2010-01-13$3.73$3.73396,300——
2010-01-12$3.75$3.75567,300——
2010-01-11$3.59$3.59686,800——
2010-01-08$3.54$3.54391,400——
2010-01-07$3.57$3.57351,400——
2010-01-06$3.60$3.60271,000——
2010-01-05$3.59$3.59284,700——
2010-01-04$3.77$3.77494,400——