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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.41$25.41735,900——
2019-12-30$25.43$25.43603,400——
2019-12-27$25.45$25.45667,000——
2019-12-26$25.39$25.39818,200——
2019-12-24$25.43$25.43325,200——
2019-12-23$24.94$24.94843,400——
2019-12-20$24.91$24.911,644,800——
2019-12-19$24.84$24.841,232,600——
2019-12-18$25.24$25.243,018,700——
2019-12-17$25.54$25.541,171,500——
2019-12-16$25.33$25.331,030,700——
2019-12-13$25.36$25.361,236,200——
2019-12-12$25.30$25.30880,100——
2019-12-11$25.92$25.92882,100——
2019-12-10$25.67$25.67714,300——
2019-12-09$25.69$25.691,134,700——
2019-12-06$25.30$25.301,265,800——
2019-12-05$25.69$25.691,467,100——
2019-12-04$25.22$25.221,467,300——
2019-12-03$25.18$25.18834,800——
2019-12-02$25.14$25.14917,800——
2019-11-29$25.41$25.41391,300——
2019-11-27$25.90$25.90746,700——
2019-11-26$25.72$25.72996,600——
2019-11-25$25.52$25.521,006,600——
2019-11-22$25.02$25.02596,100——
2019-11-21$24.86$24.861,217,300——
2019-11-20$25.36$25.361,047,700——
2019-11-19$25.38$25.381,426,800——
2019-11-18$25.34$25.341,276,300——
2019-11-15$25.05$25.051,063,700——
2019-11-14$25.24$25.241,202,100——
2019-11-13$24.76$24.761,222,600——
2019-11-12$24.75$24.751,430,600——
2019-11-11$24.36$24.361,128,100——
2019-11-08$24.19$24.191,612,900——
2019-11-07$23.56$23.561,533,000——
2019-11-06$24.13$24.132,048,500——
2019-11-05$23.80$23.801,879,000——
2019-11-04$24.44$24.441,762,400——
2019-11-01$24.30$24.302,776,300——
2019-10-31$22.61$22.611,438,100——
2019-10-30$22.36$22.361,427,700——
2019-10-29$22.87$22.87990,200——
2019-10-28$22.84$22.841,043,600——
2019-10-25$22.92$22.92802,900——
2019-10-24$22.70$22.701,279,500——
2019-10-23$22.78$22.781,373,500——
2019-10-22$23.05$23.051,663,900——
2019-10-21$23.33$23.331,887,300——
2019-10-18$22.89$22.891,852,400——
2019-10-17$22.73$22.731,849,400——
2019-10-16$22.44$22.442,296,000——
2019-10-15$21.54$21.541,609,300——
2019-10-14$20.58$20.58733,000——
2019-10-11$20.67$20.67868,700——
2019-10-10$20.73$20.73804,600——
2019-10-09$20.80$20.801,904,800——
2019-10-08$20.40$20.40552,100——
2019-10-07$20.30$20.30501,700——
2019-10-04$20.50$20.50742,900——
2019-10-03$20.11$20.11798,300——
2019-10-02$20.27$20.27839,300——
2019-10-01$20.43$20.431,386,700——
2019-09-30$20.58$20.581,314,000——
2019-09-27$20.39$20.39830,700——
2019-09-26$20.55$20.55474,800——
2019-09-25$20.68$20.681,185,500——
2019-09-24$20.24$20.24835,300——
2019-09-23$20.41$20.41518,200——
2019-09-20$20.26$20.261,089,300——
2019-09-19$20.56$20.561,036,200——
2019-09-18$20.49$20.491,378,000——
2019-09-17$20.34$20.341,119,300——
2019-09-16$20.23$20.231,394,300——
2019-09-13$20.19$20.19954,900——
2019-09-12$19.99$19.991,053,500——
2019-09-11$19.95$19.951,185,700——
2019-09-10$19.76$19.761,247,800——
2019-09-09$19.43$19.431,199,600——
2019-09-06$19.07$19.07733,000——
2019-09-05$19.21$19.211,044,800——
2019-09-04$19.06$19.06799,300——
2019-09-03$18.93$18.93818,300——
2019-08-30$19.45$19.45617,400——
2019-08-29$19.45$19.45594,700——
2019-08-28$19.15$19.15533,600——
2019-08-27$18.87$18.87641,500——
2019-08-26$19.21$19.21683,900——
2019-08-23$18.82$18.82790,000——
2019-08-22$19.61$19.61790,800——
2019-08-21$19.61$19.611,157,500——
2019-08-20$19.12$19.12752,200——
2019-08-19$19.14$19.14664,700——
2019-08-16$18.93$18.93970,300——
2019-08-15$18.72$18.72865,400——
2019-08-14$18.70$18.701,488,400——
2019-08-13$19.21$19.211,670,400——
2019-08-12$19.66$19.661,084,000——
2019-08-09$20.15$20.151,139,600——
2019-08-08$20.12$20.121,895,000——
2019-08-07$19.63$19.632,174,200——
2019-08-06$18.98$18.982,055,000——
2019-08-05$18.90$18.902,016,700——
2019-08-02$18.87$18.873,616,300——
2019-08-01$16.80$16.801,590,000——
2019-07-31$17.18$17.181,463,700——
2019-07-30$17.35$17.351,270,500——
2019-07-29$16.87$16.87951,900——
2019-07-26$17.34$17.34757,700——
2019-07-25$17.37$17.371,231,500——
2019-07-24$17.23$17.23924,400——
2019-07-23$16.59$16.59694,100——
2019-07-22$16.20$16.20584,400——
2019-07-19$16.35$16.35634,800——
2019-07-18$16.53$16.53716,100——
2019-07-17$16.51$16.51673,900——
2019-07-16$16.89$16.89551,100——
2019-07-15$16.84$16.84723,100——
2019-07-12$17.01$17.011,059,700——
2019-07-11$16.90$16.90885,400——
2019-07-10$16.84$16.84821,600——
2019-07-09$16.75$16.75755,000——
2019-07-08$17.01$17.01681,000——
2019-07-05$16.97$16.97876,900——
2019-07-03$16.96$16.96360,400——
2019-07-02$16.98$16.98538,800——
2019-07-01$16.96$16.96928,900——
2019-06-28$16.86$16.862,957,000——
2019-06-27$16.25$16.251,199,900——
2019-06-26$15.37$15.371,061,100——
2019-06-25$15.42$15.421,340,300——
2019-06-24$15.37$15.37749,400——
2019-06-21$15.25$15.25948,600——
2019-06-20$15.71$15.71816,000——
2019-06-19$15.31$15.31706,600——
2019-06-18$15.31$15.31664,000——
2019-06-17$15.23$15.23472,100——
2019-06-14$15.43$15.43600,100——
2019-06-13$15.35$15.35872,300——
2019-06-12$14.91$14.911,036,900——
2019-06-11$14.75$14.751,386,900——
2019-06-10$14.88$14.88910,700——
2019-06-07$14.60$14.601,423,300——
2019-06-06$14.69$14.691,531,500——
2019-06-05$14.79$14.79717,500——
2019-06-04$14.92$14.921,442,000——
2019-06-03$14.13$14.131,559,700——
2019-05-31$14.08$14.08700,700——
2019-05-30$14.42$14.42888,000——
2019-05-29$14.57$14.571,399,000——
2019-05-28$14.73$14.73839,600——
2019-05-24$15.06$15.06618,500——
2019-05-23$14.98$14.98736,800——
2019-05-22$15.58$15.58843,600——
2019-05-21$15.94$15.941,292,400——
2019-05-20$15.40$15.40864,500——
2019-05-17$15.82$15.82861,700——
2019-05-16$15.97$15.971,628,400——
2019-05-15$16.15$16.15875,700——
2019-05-14$16.08$16.08818,900——
2019-05-13$15.81$15.811,018,600——
2019-05-10$16.48$16.481,670,500——
2019-05-09$16.70$16.70931,300——
2019-05-08$16.60$16.60797,900——
2019-05-07$16.70$16.701,545,500——
2019-05-06$16.82$16.821,567,300——
2019-05-03$16.79$16.793,076,000——
2019-05-02$14.71$14.712,013,900——
2019-05-01$14.35$14.352,048,300——
2019-04-30$13.78$13.781,184,300——
2019-04-29$14.16$14.16816,700——
2019-04-26$13.94$13.94727,200——
2019-04-25$13.74$13.74674,100——
2019-04-24$14.00$14.00788,700——
2019-04-23$13.95$13.951,236,300——
2019-04-22$13.54$13.54716,700——
2019-04-18$14.09$14.09545,600——
2019-04-17$14.00$14.001,035,700——
2019-04-16$14.05$14.05969,300——
2019-04-15$14.27$14.27698,600——
2019-04-12$14.40$14.40691,400——
2019-04-11$14.34$14.34683,000——
2019-04-10$14.15$14.15699,100——
2019-04-09$14.04$14.04489,100——
2019-04-08$14.42$14.42657,900——
2019-04-05$14.20$14.20722,400——
2019-04-04$14.20$14.20449,100——
2019-04-03$13.63$13.63632,700——
2019-04-02$13.48$13.48488,800——
2019-04-01$13.72$13.72669,200——
2019-03-29$13.34$13.34644,400——
2019-03-28$13.18$13.18399,500——
2019-03-27$13.08$13.08934,600——
2019-03-26$12.75$12.75327,600——
2019-03-25$12.77$12.77525,200——
2019-03-22$12.55$12.55586,700——
2019-03-21$13.19$13.19542,400——
2019-03-20$13.02$13.02792,900——
2019-03-19$13.29$13.29573,600——
2019-03-18$13.67$13.67430,600——
2019-03-15$13.51$13.511,473,800——
2019-03-14$13.58$13.58654,500——
2019-03-13$13.60$13.60581,400——
2019-03-12$13.79$13.79596,700——
2019-03-11$13.79$13.79611,900——
2019-03-08$13.64$13.64842,100——
2019-03-07$13.46$13.461,047,500——
2019-03-06$13.52$13.52876,800——
2019-03-05$13.81$13.811,489,400——
2019-03-04$14.57$14.573,338,100——
2019-03-01$14.03$14.033,020,800——
2019-02-28$13.93$13.931,150,500——
2019-02-27$13.73$13.731,069,400——
2019-02-26$13.97$13.971,454,400——
2019-02-25$13.99$13.991,037,100——
2019-02-22$14.19$14.191,194,200——
2019-02-21$13.85$13.851,246,200——
2019-02-20$13.79$13.791,920,400——
2019-02-19$14.13$14.132,017,000——
2019-02-15$13.62$13.621,116,800——
2019-02-14$13.52$13.521,210,700——
2019-02-13$13.56$13.56743,500——
2019-02-12$13.59$13.591,427,900——
2019-02-11$13.05$13.05612,800——
2019-02-08$12.79$12.791,122,900——
2019-02-07$13.02$13.02506,000——
2019-02-06$13.30$13.30784,000——
2019-02-05$13.52$13.52652,600——
2019-02-04$13.42$13.42596,200——
2019-02-01$13.31$13.31748,900——
2019-01-31$13.22$13.22787,000——
2019-01-30$12.98$12.98358,200——
2019-01-29$12.79$12.79419,600——
2019-01-28$12.79$12.79523,100——
2019-01-25$12.69$12.69533,000——
2019-01-24$12.60$12.60463,200——
2019-01-23$12.10$12.10400,600——
2019-01-22$12.37$12.37911,200——
2019-01-18$12.52$12.52659,600——
2019-01-17$12.50$12.50826,300——
2019-01-16$12.15$12.15588,200——
2019-01-15$12.21$12.21848,200——
2019-01-14$12.40$12.40861,400——
2019-01-11$12.42$12.42866,700——
2019-01-10$12.40$12.401,323,400——
2019-01-09$12.93$12.93752,800——
2019-01-08$12.59$12.591,139,000——
2019-01-07$12.50$12.501,092,900——
2019-01-04$12.10$12.10771,100——
2019-01-03$11.48$11.481,038,600——
2019-01-02$11.51$11.511,373,900——