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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.58$5.58261,000——
2012-12-28$5.41$5.41165,200——
2012-12-27$5.30$5.30278,800——
2012-12-26$5.43$5.43184,800——
2012-12-24$5.54$5.5474,800——
2012-12-21$5.61$5.61581,100——
2012-12-20$5.43$5.43291,100——
2012-12-19$5.42$5.42392,900——
2012-12-18$5.35$5.35706,500——
2012-12-17$5.10$5.10349,500——
2012-12-14$5.10$5.10126,900——
2012-12-13$5.16$5.16249,500——
2012-12-12$5.17$5.17255,000——
2012-12-11$5.24$5.24130,200——
2012-12-10$5.25$5.25204,400——
2012-12-07$5.18$5.18141,300——
2012-12-06$5.28$5.28489,600——
2012-12-05$5.08$5.08154,900——
2012-12-04$5.24$5.24240,300——
2012-12-03$5.30$5.30231,400——
2012-11-30$5.20$5.20321,100——
2012-11-29$5.42$5.42243,600——
2012-11-28$5.14$5.14246,600——
2012-11-27$5.10$5.10231,100——
2012-11-26$5.20$5.20255,100——
2012-11-23$5.25$5.25119,500——
2012-11-21$5.07$5.07210,300——
2012-11-20$4.89$4.89368,700——
2012-11-19$4.86$4.86431,900——
2012-11-16$4.58$4.58458,700——
2012-11-15$4.47$4.47765,700——
2012-11-14$4.66$4.66329,500——
2012-11-13$5.03$5.03221,300——
2012-11-12$5.17$5.17231,900——
2012-11-09$5.31$5.31355,800——
2012-11-08$5.29$5.29312,100——
2012-11-07$5.50$5.50408,600——
2012-11-06$5.54$5.54249,500——
2012-11-05$5.74$5.74396,400——
2012-11-02$5.55$5.55508,500——
2012-11-01$5.85$5.852,018,500——
2012-10-31$5.51$5.51493,600——
2012-10-26$5.16$5.16236,900——
2012-10-25$5.11$5.11311,000——
2012-10-24$5.07$5.07360,800——
2012-10-23$5.06$5.06458,200——
2012-10-22$5.18$5.18549,300——
2012-10-19$4.87$4.871,452,200——
2012-10-18$4.91$4.91416,100——
2012-10-17$4.96$4.96358,800——
2012-10-16$4.72$4.72286,600——
2012-10-15$4.63$4.63340,400——
2012-10-12$4.53$4.53124,500——
2012-10-11$4.55$4.55301,200——
2012-10-10$4.57$4.57331,700——
2012-10-09$4.66$4.66440,500——
2012-10-08$4.92$4.92339,300——
2012-10-05$5.09$5.09721,800——
2012-10-04$5.18$5.18429,500——
2012-10-03$5.24$5.24511,800——
2012-10-02$5.12$5.12289,000——
2012-10-01$5.18$5.18164,700——
2012-09-28$5.19$5.19352,700——
2012-09-27$5.25$5.25737,400——
2012-09-26$4.81$4.81322,500——
2012-09-25$5.12$5.12545,300——
2012-09-24$5.22$5.22397,000——
2012-09-21$5.24$5.24730,900——
2012-09-20$5.17$5.17196,700——
2012-09-19$5.20$5.20320,600——
2012-09-18$5.27$5.27363,400——
2012-09-17$5.27$5.27607,600——
2012-09-14$5.06$5.06650,500——
2012-09-13$5.01$5.01505,100——
2012-09-12$4.89$4.89327,100——
2012-09-11$4.72$4.72424,400——
2012-09-10$4.76$4.76309,200——
2012-09-07$4.76$4.76239,000——
2012-09-06$4.75$4.75557,600——
2012-09-05$4.50$4.50171,800——
2012-09-04$4.48$4.48155,100——
2012-08-31$4.45$4.45123,300——
2012-08-30$4.46$4.46155,300——
2012-08-29$4.56$4.56427,400——
2012-08-28$4.34$4.34117,100——
2012-08-27$4.24$4.24336,300——
2012-08-24$4.20$4.20199,400——
2012-08-23$4.20$4.20165,200——
2012-08-22$4.25$4.25291,400——
2012-08-21$3.99$3.99183,600——
2012-08-20$4.13$4.13221,300——
2012-08-17$4.09$4.09165,000——
2012-08-16$3.99$3.99346,800——
2012-08-15$3.67$3.67122,800——
2012-08-14$3.61$3.61108,000——
2012-08-13$3.61$3.61155,900——
2012-08-10$3.60$3.60164,700——
2012-08-09$3.73$3.73204,600——
2012-08-08$3.76$3.76176,100——
2012-08-07$3.96$3.96360,000——
2012-08-06$3.74$3.74197,100——
2012-08-03$3.75$3.75387,200——
2012-08-02$3.57$3.57320,200——
2012-08-01$3.58$3.58325,100——
2012-07-31$3.60$3.60184,000——
2012-07-30$3.68$3.68312,800——
2012-07-27$3.76$3.76428,900——
2012-07-26$3.70$3.70459,200——
2012-07-25$3.80$3.80305,400——
2012-07-24$4.06$4.06388,600——
2012-07-23$4.27$4.27365,300——
2012-07-20$4.11$4.11861,200——
2012-07-19$4.88$4.88220,200——
2012-07-18$4.86$4.86135,700——
2012-07-17$4.85$4.85173,600——
2012-07-16$4.98$4.98245,700——
2012-07-13$4.90$4.90244,600——
2012-07-12$4.90$4.90404,500——
2012-07-11$4.67$4.67241,300——
2012-07-10$4.75$4.75434,800——
2012-07-09$5.28$5.28160,700——
2012-07-06$5.34$5.34184,100——
2012-07-05$5.37$5.37307,500——
2012-07-03$5.39$5.39315,300——
2012-07-02$5.17$5.17514,600——
2012-06-29$4.74$4.74796,000——
2012-06-28$4.66$4.66471,000——
2012-06-27$4.51$4.51464,900——
2012-06-26$4.26$4.26194,100——
2012-06-25$4.17$4.17267,500——
2012-06-22$3.95$3.951,646,700——
2012-06-21$3.90$3.90314,500——
2012-06-20$4.30$4.30249,000——
2012-06-19$4.40$4.40515,200——
2012-06-18$4.35$4.35269,500——
2012-06-15$4.16$4.16267,900——
2012-06-14$4.05$4.05160,700——
2012-06-13$4.00$4.00168,000——
2012-06-12$4.08$4.08286,600——
2012-06-11$4.02$4.02317,000——
2012-06-08$4.04$4.04299,000——
2012-06-07$3.82$3.82454,900——
2012-06-06$3.54$3.54416,900——
2012-06-05$3.45$3.45225,800——
2012-06-04$3.51$3.51427,500——
2012-06-01$3.59$3.59275,900——
2012-05-31$3.96$3.96222,300——
2012-05-30$4.04$4.04220,900——
2012-05-29$4.00$4.00181,400——
2012-05-25$3.97$3.97256,900——
2012-05-24$4.03$4.03252,300——
2012-05-23$3.91$3.91246,300——
2012-05-22$3.76$3.76456,400——
2012-05-21$3.65$3.65398,800——
2012-05-18$3.55$3.55330,200——
2012-05-17$3.83$3.83295,800——
2012-05-16$4.12$4.12602,100——
2012-05-15$4.34$4.34608,400——
2012-05-14$4.29$4.29220,000——
2012-05-11$4.29$4.29233,400——
2012-05-10$4.35$4.35572,000——
2012-05-09$3.98$3.98200,000——
2012-05-08$4.02$4.02149,200——
2012-05-07$3.90$3.90267,900——
2012-05-04$3.81$3.81271,100——
2012-05-03$4.15$4.15391,400——
2012-05-02$4.20$4.20226,000——
2012-05-01$4.11$4.11250,000——
2012-04-30$4.17$4.17247,500——
2012-04-27$4.22$4.22461,400——
2012-04-26$3.92$3.92348,000——
2012-04-25$3.52$3.52288,400——
2012-04-24$3.48$3.48301,200——
2012-04-23$3.50$3.50293,200——
2012-04-20$3.66$3.66807,900——
2012-04-19$4.07$4.07433,100——
2012-04-18$3.93$3.93257,700——
2012-04-17$3.96$3.96214,800——
2012-04-16$3.71$3.71127,700——
2012-04-13$3.72$3.72172,700——
2012-04-12$3.76$3.76174,300——
2012-04-11$3.65$3.65192,800——
2012-04-10$3.51$3.51354,400——
2012-04-09$3.80$3.80257,300——
2012-04-05$3.90$3.90226,300——
2012-04-04$3.90$3.90273,000——
2012-04-03$4.02$4.02328,300——
2012-04-02$4.25$4.25212,600——
2012-03-30$4.23$4.23422,900——
2012-03-29$4.28$4.28323,600——
2012-03-28$4.43$4.43401,600——
2012-03-27$4.48$4.48608,600——
2012-03-26$4.40$4.40716,100——
2012-03-23$4.15$4.15644,200——
2012-03-22$3.96$3.96835,600——
2012-03-21$4.40$4.40504,000——
2012-03-20$4.26$4.26299,100——
2012-03-19$4.17$4.17509,200——
2012-03-16$4.00$4.00722,300——
2012-03-15$3.85$3.851,000,100——
2012-03-14$3.59$3.59313,800——
2012-03-13$3.50$3.501,174,300——
2012-03-12$3.29$3.29122,400——
2012-03-09$3.30$3.30455,200——
2012-03-08$3.26$3.26244,900——
2012-03-07$3.18$3.18288,400——
2012-03-06$3.09$3.09474,200——
2012-03-05$3.17$3.17173,100——
2012-03-02$3.09$3.09343,600——
2012-03-01$3.03$3.03143,900——
2012-02-29$3.06$3.06377,700——
2012-02-28$3.15$3.15277,800——
2012-02-27$3.08$3.08147,200——
2012-02-24$3.12$3.12629,700——
2012-02-23$2.99$2.99199,700——
2012-02-22$2.69$2.69222,200——
2012-02-21$2.79$2.79180,300——
2012-02-17$2.97$2.97221,900——
2012-02-16$2.98$2.98170,200——
2012-02-15$2.83$2.83162,500——
2012-02-14$2.92$2.92202,500——
2012-02-13$3.05$3.0575,900——
2012-02-10$3.00$3.00176,300——
2012-02-09$3.08$3.08169,700——
2012-02-08$3.10$3.10218,800——
2012-02-07$3.08$3.08446,000——
2012-02-06$3.04$3.04229,200——
2012-02-03$2.98$2.98682,600——
2012-02-02$2.83$2.83248,400——
2012-02-01$2.66$2.66273,400——
2012-01-31$2.53$2.53111,700——
2012-01-30$2.52$2.52115,400——
2012-01-27$2.52$2.5258,700——
2012-01-26$2.49$2.49140,300——
2012-01-25$2.60$2.60131,500——
2012-01-24$2.64$2.64170,100——
2012-01-23$2.52$2.5240,800——
2012-01-20$2.50$2.50163,700——
2012-01-19$2.55$2.55120,600——
2012-01-18$2.65$2.65193,000——
2012-01-17$2.68$2.68232,100——
2012-01-13$2.39$2.3954,000——
2012-01-12$2.40$2.40197,900——
2012-01-11$2.30$2.30161,900——
2012-01-10$2.16$2.16165,500——
2012-01-09$2.14$2.1484,700——
2012-01-06$2.15$2.1573,100——
2012-01-05$2.09$2.0970,900——
2012-01-04$2.05$2.0584,100——
2012-01-03$2.06$2.06112,000——