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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.04$2.0499,300——
2011-12-29$2.06$2.06117,300——
2011-12-28$1.95$1.95108,600——
2011-12-27$2.00$2.0053,800——
2011-12-23$2.04$2.04118,200——
2011-12-22$1.98$1.98124,000——
2011-12-21$2.05$2.05190,100——
2011-12-20$1.93$1.93195,000——
2011-12-19$1.77$1.7767,900——
2011-12-16$1.78$1.78182,200——
2011-12-15$1.72$1.72106,200——
2011-12-14$1.78$1.78182,500——
2011-12-13$1.82$1.8284,800——
2011-12-12$1.94$1.9464,600——
2011-12-09$1.92$1.92187,900——
2011-12-08$1.84$1.84207,800——
2011-12-07$1.89$1.89350,800——
2011-12-06$1.87$1.87130,400——
2011-12-05$1.83$1.83319,700——
2011-12-02$1.70$1.70251,100——
2011-12-01$1.55$1.55202,500——
2011-11-30$1.55$1.55338,800——
2011-11-29$1.42$1.42369,900——
2011-11-28$1.40$1.40132,000——
2011-11-25$1.31$1.3154,900——
2011-11-23$1.35$1.3590,900——
2011-11-22$1.45$1.4596,800——
2011-11-21$1.46$1.4684,000——
2011-11-18$1.49$1.49115,300——
2011-11-17$1.46$1.4693,600——
2011-11-16$1.44$1.4487,300——
2011-11-15$1.50$1.5093,300——
2011-11-14$1.47$1.4799,700——
2011-11-11$1.48$1.4891,700——
2011-11-10$1.40$1.4075,800——
2011-11-09$1.39$1.39134,500——
2011-11-08$1.48$1.48119,500——
2011-11-07$1.44$1.44123,200——
2011-11-04$1.47$1.47129,900——
2011-11-03$1.50$1.50183,100——
2011-11-02$1.54$1.5486,000——
2011-11-01$1.49$1.49121,900——
2011-10-31$1.63$1.6387,600——
2011-10-28$1.74$1.74235,000——
2011-10-27$1.82$1.82303,900——
2011-10-26$1.59$1.59268,200——
2011-10-25$1.57$1.57252,600——
2011-10-24$1.55$1.55126,600——
2011-10-21$1.44$1.44125,000——
2011-10-20$1.40$1.4080,100——
2011-10-19$1.37$1.3798,900——
2011-10-18$1.45$1.45139,000——
2011-10-17$1.36$1.3696,700——
2011-10-14$1.47$1.4778,400——
2011-10-13$1.45$1.4542,000——
2011-10-12$1.40$1.40130,000——
2011-10-11$1.35$1.35167,600——
2011-10-10$1.48$1.48141,000——
2011-10-07$1.25$1.25101,600——
2011-10-06$1.34$1.3489,000——
2011-10-05$1.26$1.2684,200——
2011-10-04$1.23$1.23209,500——
2011-10-03$1.03$1.03213,700——
2011-09-30$1.27$1.2778,800——
2011-09-29$1.38$1.38268,200——
2011-09-28$1.39$1.39291,900——
2011-09-27$1.52$1.52125,400——
2011-09-26$1.47$1.47100,800——
2011-09-23$1.42$1.42155,500——
2011-09-22$1.37$1.37275,000——
2011-09-21$1.49$1.49135,200——
2011-09-20$1.58$1.58277,700——
2011-09-19$1.64$1.64228,600——
2011-09-16$1.73$1.73216,200——
2011-09-15$1.76$1.7683,800——
2011-09-14$1.68$1.68276,700——
2011-09-13$1.69$1.69113,600——
2011-09-12$1.72$1.72117,900——
2011-09-09$1.69$1.69222,100——
2011-09-08$1.70$1.70111,400——
2011-09-07$1.84$1.8490,400——
2011-09-06$1.73$1.73112,000——
2011-09-02$1.68$1.68151,400——
2011-09-01$1.78$1.78110,200——
2011-08-31$1.93$1.93118,100——
2011-08-30$2.09$2.0961,800——
2011-08-29$2.11$2.11105,400——
2011-08-26$1.93$1.93136,700——
2011-08-25$1.80$1.80100,000——
2011-08-24$1.95$1.9566,000——
2011-08-23$1.87$1.8791,300——
2011-08-22$1.75$1.7535,200——
2011-08-19$1.73$1.7389,300——
2011-08-18$1.74$1.74219,500——
2011-08-17$1.87$1.8762,100——
2011-08-16$1.85$1.85134,100——
2011-08-15$1.85$1.8557,400——
2011-08-12$1.78$1.78204,300——
2011-08-11$1.76$1.76355,500——
2011-08-10$1.67$1.67246,400——
2011-08-09$1.90$1.90215,800——
2011-08-08$1.70$1.70242,900——
2011-08-05$1.88$1.8887,400——
2011-08-04$1.90$1.90149,300——
2011-08-03$2.04$2.04147,100——
2011-08-02$2.01$2.01149,400——
2011-08-01$2.22$2.22162,500——
2011-07-29$2.30$2.3099,100——
2011-07-28$2.49$2.49107,000——
2011-07-27$2.51$2.51209,100——
2011-07-26$2.54$2.54162,400——
2011-07-25$2.51$2.51144,800——
2011-07-22$2.48$2.48150,400——
2011-07-21$2.34$2.34126,100——
2011-07-20$2.32$2.3246,300——
2011-07-19$2.34$2.3475,800——
2011-07-18$2.21$2.2164,800——
2011-07-15$2.25$2.25105,800——
2011-07-14$2.22$2.2278,300——
2011-07-13$2.19$2.1955,900——
2011-07-12$2.12$2.1271,500——
2011-07-11$2.10$2.1054,300——
2011-07-08$2.20$2.20135,100——
2011-07-07$2.44$2.44172,100——
2011-07-06$2.36$2.36136,500——
2011-07-05$2.17$2.1771,400——
2011-07-01$2.18$2.1859,400——
2011-06-30$2.15$2.15600,600——
2011-06-29$2.14$2.1445,500——
2011-06-28$2.18$2.1874,200——
2011-06-27$2.16$2.1670,500——
2011-06-24$2.04$2.04586,600——
2011-06-23$2.14$2.1450,100——
2011-06-22$2.11$2.1156,700——
2011-06-21$2.19$2.1999,800——
2011-06-20$2.15$2.1594,100——
2011-06-17$2.19$2.19239,700——
2011-06-16$2.17$2.17179,000——
2011-06-15$2.10$2.1089,800——
2011-06-14$2.14$2.1480,000——
2011-06-13$2.05$2.05123,000——
2011-06-10$2.05$2.051,299,100——
2011-06-09$2.21$2.21293,200——
2011-06-08$2.19$2.19126,300——
2011-06-07$2.20$2.20158,400——
2011-06-06$2.21$2.21125,700——
2011-06-03$2.20$2.20126,100——
2011-06-02$2.28$2.2855,000——
2011-06-01$2.27$2.27167,200——
2011-05-31$2.42$2.42154,100——
2011-05-27$2.25$2.2547,200——
2011-05-26$2.23$2.2383,600——
2011-05-25$2.16$2.1643,600——
2011-05-24$2.09$2.09200,000——
2011-05-23$2.11$2.11136,800——
2011-05-20$2.17$2.17104,500——
2011-05-19$2.28$2.2881,500——
2011-05-18$2.26$2.2683,500——
2011-05-17$2.27$2.27111,900——
2011-05-16$2.30$2.30132,000——
2011-05-13$2.47$2.4779,600——
2011-05-12$2.46$2.4694,400——
2011-05-11$2.45$2.45103,000——
2011-05-10$2.60$2.60158,600——
2011-05-09$2.46$2.46102,900——
2011-05-06$2.43$2.43109,000——
2011-05-05$2.39$2.39114,200——
2011-05-04$2.46$2.46146,000——
2011-05-03$2.51$2.51165,300——
2011-05-02$2.55$2.55135,500——
2011-04-29$2.65$2.65106,000——
2011-04-28$2.67$2.67189,500——
2011-04-27$2.67$2.6739,900——
2011-04-26$2.70$2.70196,900——
2011-04-25$2.61$2.61261,100——
2011-04-21$2.81$2.81176,600——
2011-04-20$2.97$2.97284,500——
2011-04-19$2.83$2.83257,300——
2011-04-18$2.74$2.74268,200——
2011-04-15$2.75$2.75502,100——
2011-04-14$3.00$3.00724,500——
2011-04-13$3.15$3.15284,100——
2011-04-12$3.20$3.20481,900——
2011-04-11$3.26$3.26216,100——
2011-04-08$3.25$3.25140,300——
2011-04-07$3.16$3.16322,000——
2011-04-06$3.22$3.22310,500——
2011-04-05$3.28$3.28794,200——
2011-04-04$3.04$3.04234,800——
2011-04-01$2.85$2.85175,300——
2011-03-31$2.84$2.84170,900——
2011-03-30$2.79$2.79129,300——
2011-03-29$2.71$2.7194,000——
2011-03-28$2.66$2.66149,200——
2011-03-25$2.63$2.63144,300——
2011-03-24$2.56$2.5656,700——
2011-03-23$2.57$2.5779,700——
2011-03-22$2.52$2.52112,900——
2011-03-21$2.48$2.48169,100——
2011-03-18$2.32$2.32680,600——
2011-03-17$2.48$2.48135,400——
2011-03-16$2.44$2.44140,300——
2011-03-15$2.46$2.46117,500——
2011-03-14$2.47$2.47128,300——
2011-03-11$2.48$2.4890,900——
2011-03-10$2.45$2.45187,900——
2011-03-09$2.60$2.60135,200——
2011-03-08$2.51$2.5179,700——
2011-03-07$2.35$2.35132,400——
2011-03-04$2.43$2.4380,600——
2011-03-03$2.45$2.45190,900——
2011-03-02$2.41$2.4172,500——
2011-03-01$2.36$2.3695,700——
2011-02-28$2.39$2.3997,400——
2011-02-25$2.35$2.35165,700——
2011-02-24$2.37$2.37121,800——
2011-02-23$2.33$2.33218,200——
2011-02-22$2.50$2.50208,700——
2011-02-18$2.71$2.71428,400——
2011-02-17$2.79$2.79401,900——
2011-02-16$2.46$2.46126,000——
2011-02-15$2.36$2.3684,500——
2011-02-14$2.34$2.3468,800——
2011-02-11$2.32$2.3250,000——
2011-02-10$2.31$2.3160,700——
2011-02-09$2.28$2.2895,700——
2011-02-08$2.25$2.25109,600——
2011-02-07$2.27$2.27136,000——
2011-02-04$2.22$2.22112,600——
2011-02-03$2.25$2.2584,400——
2011-02-02$2.31$2.31110,500——
2011-02-01$2.40$2.40185,400——
2011-01-31$2.22$2.22147,100——
2011-01-28$2.22$2.22225,600——
2011-01-27$2.39$2.39141,200——
2011-01-26$2.40$2.40198,300——
2011-01-25$2.28$2.2871,900——
2011-01-24$2.29$2.29104,300——
2011-01-21$2.26$2.26181,400——
2011-01-20$2.18$2.18142,800——
2011-01-19$2.22$2.22268,100——
2011-01-18$2.32$2.32266,100——
2011-01-14$2.21$2.21186,600——
2011-01-13$2.07$2.07187,700——
2011-01-12$2.07$2.07183,400——
2011-01-11$2.05$2.0584,100——
2011-01-10$2.01$2.01351,000——
2011-01-07$1.96$1.96401,600——
2011-01-06$1.96$1.96108,000——
2011-01-05$1.98$1.98129,100——
2011-01-04$1.98$1.98160,000——
2011-01-03$2.03$2.03115,500——