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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.81$40.8114,720,800——
2020-12-30$42.28$42.282,374,700——
2020-12-29$41.91$41.913,133,400——
2020-12-28$41.92$41.922,140,800——
2020-12-24$42.27$42.27716,800——
2020-12-23$41.56$41.561,667,500——
2020-12-22$41.05$41.051,754,400——
2020-12-21$40.73$40.732,322,800——
2020-12-18$39.44$39.443,017,400——
2020-12-17$38.17$38.171,619,700——
2020-12-16$35.78$35.781,272,500——
2020-12-15$36.40$36.402,368,700——
2020-12-14$35.44$35.441,467,100——
2020-12-11$35.77$35.771,139,800——
2020-12-10$36.03$36.031,014,000——
2020-12-09$35.48$35.481,450,800——
2020-12-08$35.30$35.301,889,900——
2020-12-07$37.00$37.001,668,200——
2020-12-04$35.30$35.302,201,600——
2020-12-03$35.93$35.931,061,300——
2020-12-02$35.23$35.231,755,400——
2020-12-01$35.93$35.931,903,700——
2020-11-30$37.41$37.412,513,300——
2020-11-27$37.93$37.93920,900——
2020-11-25$37.33$37.331,256,600——
2020-11-24$37.09$37.091,787,100——
2020-11-23$36.78$36.781,410,800——
2020-11-20$35.76$35.761,755,100——
2020-11-19$36.74$36.741,316,000——
2020-11-18$36.05$36.051,426,300——
2020-11-17$35.81$35.811,901,500——
2020-11-16$35.86$35.861,568,400——
2020-11-13$34.84$34.841,415,300——
2020-11-12$33.83$33.831,173,000——
2020-11-11$34.38$34.381,733,900——
2020-11-10$33.80$33.802,275,400——
2020-11-09$32.21$32.213,532,300——
2020-11-06$34.09$34.094,163,300——
2020-11-05$34.65$34.652,290,600——
2020-11-04$34.10$34.101,766,100——
2020-11-03$32.68$32.682,203,200——
2020-11-02$32.67$32.673,261,600——
2020-10-30$30.30$30.304,407,900——
2020-10-29$30.01$30.011,843,100——
2020-10-28$30.51$30.511,478,900——
2020-10-27$31.35$31.351,806,700——
2020-10-26$31.69$31.691,372,900——
2020-10-23$32.66$32.661,166,500——
2020-10-22$32.25$32.251,447,500——
2020-10-21$32.55$32.55979,700——
2020-10-20$33.67$33.671,808,600——
2020-10-19$32.68$32.681,258,400——
2020-10-16$33.50$33.501,118,600——
2020-10-15$34.18$34.181,213,300——
2020-10-14$33.91$33.91620,500——
2020-10-13$34.18$34.181,353,100——
2020-10-12$34.54$34.541,073,100——
2020-10-09$34.00$34.001,190,400——
2020-10-08$33.87$33.871,123,600——
2020-10-07$33.84$33.841,354,600——
2020-10-06$33.42$33.422,752,400——
2020-10-05$33.39$33.392,367,200——
2020-10-02$33.69$33.692,652,500——
2020-10-01$33.16$33.162,146,100——
2020-09-30$32.62$32.622,241,700——
2020-09-29$32.00$32.001,381,000——
2020-09-28$32.30$32.301,937,700——
2020-09-25$30.59$30.591,450,000——
2020-09-24$30.03$30.031,417,000——
2020-09-23$29.60$29.602,214,700——
2020-09-22$30.83$30.831,760,200——
2020-09-21$30.05$30.053,043,600——
2020-09-18$31.71$31.714,349,700——
2020-09-17$32.28$32.283,866,900——
2020-09-16$33.17$33.173,125,000——
2020-09-15$32.58$32.582,062,200——
2020-09-14$32.85$32.852,454,200——
2020-09-11$31.90$31.903,014,800——
2020-09-10$31.22$31.225,509,600——
2020-09-09$30.92$30.922,680,200——
2020-09-08$30.02$30.023,347,400——
2020-09-04$30.02$30.023,040,000——
2020-09-03$30.16$30.163,582,100——
2020-09-02$31.52$31.523,015,500——
2020-09-01$30.98$30.983,612,300——
2020-08-31$30.62$30.623,599,500——
2020-08-28$31.67$31.678,813,900——
2020-08-27$30.24$30.2411,569,500——
2020-08-26$27.91$27.91666,900——
2020-08-25$28.03$28.03747,900——
2020-08-24$28.13$28.131,425,000——
2020-08-21$28.62$28.621,297,700——
2020-08-20$28.17$28.171,724,400——
2020-08-19$28.81$28.811,494,000——
2020-08-18$29.49$29.492,159,000——
2020-08-17$30.02$30.022,804,800——
2020-08-14$30.27$30.2720,624,100——
2020-08-13$31.38$31.386,956,200——
2020-08-12$30.36$30.367,462,600——
2020-08-11$27.06$27.061,529,100——
2020-08-10$27.78$27.781,286,600——
2020-08-07$26.92$26.92918,700——
2020-08-06$26.49$26.49966,800——
2020-08-05$26.53$26.531,316,000——
2020-08-04$26.22$26.221,429,100——
2020-08-03$27.27$27.272,525,700——
2020-07-31$23.69$23.692,599,000——
2020-07-30$23.43$23.43964,300——
2020-07-29$23.70$23.70970,300——
2020-07-28$22.56$22.561,482,900——
2020-07-27$23.81$23.81915,800——
2020-07-24$23.10$23.10737,500——
2020-07-23$23.26$23.261,020,500——
2020-07-22$23.29$23.29788,500——
2020-07-21$22.27$22.27751,300——
2020-07-20$21.90$21.90394,500——
2020-07-17$22.05$22.05515,300——
2020-07-16$22.35$22.35908,400——
2020-07-15$22.02$22.021,188,900——
2020-07-14$20.72$20.721,100,300——
2020-07-13$19.34$19.34835,600——
2020-07-10$19.91$19.91820,300——
2020-07-09$19.59$19.591,034,300——
2020-07-08$20.86$20.861,132,900——
2020-07-07$19.84$19.84694,600——
2020-07-06$20.43$20.43568,400——
2020-07-02$20.07$20.07694,800——
2020-07-01$19.73$19.73844,900——
2020-06-30$20.70$20.70961,800——
2020-06-29$20.46$20.46991,800——
2020-06-26$19.35$19.351,617,400——
2020-06-25$20.31$20.311,126,300——
2020-06-24$20.66$20.66825,400——
2020-06-23$21.70$21.70666,700——
2020-06-22$21.70$21.70970,100——
2020-06-19$21.58$21.581,009,100——
2020-06-18$22.11$22.11530,000——
2020-06-17$22.26$22.26488,800——
2020-06-16$23.05$23.05925,500——
2020-06-15$22.74$22.741,064,500——
2020-06-12$20.99$20.991,019,300——
2020-06-11$20.67$20.671,341,700——
2020-06-10$22.69$22.691,176,800——
2020-06-09$22.71$22.71869,400——
2020-06-08$23.40$23.401,356,900——
2020-06-05$23.54$23.541,360,500——
2020-06-04$22.44$22.441,001,000——
2020-06-03$22.25$22.251,655,800——
2020-06-02$22.49$22.491,348,700——
2020-06-01$21.50$21.501,317,500——
2020-05-29$20.81$20.811,025,100——
2020-05-28$20.66$20.661,461,700——
2020-05-27$22.29$22.292,137,700——
2020-05-26$20.56$20.561,501,300——
2020-05-22$19.18$19.18840,800——
2020-05-21$18.44$18.44750,900——
2020-05-20$18.51$18.511,039,500——
2020-05-19$17.71$17.711,021,000——
2020-05-18$18.88$18.881,570,200——
2020-05-15$16.09$16.091,402,300——
2020-05-14$15.70$15.70927,700——
2020-05-13$15.31$15.311,586,200——
2020-05-12$16.54$16.541,089,200——
2020-05-11$17.62$17.621,323,600——
2020-05-08$17.89$17.89999,700——
2020-05-07$17.15$17.15773,100——
2020-05-06$16.21$16.211,078,300——
2020-05-05$16.90$16.901,146,000——
2020-05-04$16.84$16.841,182,000——
2020-05-01$17.24$17.241,681,300——
2020-04-30$18.35$18.352,819,000——
2020-04-29$19.54$19.542,178,300——
2020-04-28$17.30$17.302,364,600——
2020-04-27$15.80$15.801,193,100——
2020-04-24$14.73$14.731,062,900——
2020-04-23$13.96$13.96717,900——
2020-04-22$13.46$13.46971,400——
2020-04-21$13.48$13.481,096,900——
2020-04-20$13.94$13.941,105,600——
2020-04-17$14.62$14.621,304,300——
2020-04-16$12.95$12.951,410,500——
2020-04-15$13.25$13.251,211,500——
2020-04-14$14.14$14.141,102,400——
2020-04-13$13.83$13.831,056,500——
2020-04-09$15.04$15.041,930,900——
2020-04-08$13.58$13.581,755,800——
2020-04-07$13.59$13.592,022,200——
2020-04-06$12.81$12.811,616,100——
2020-04-03$10.91$10.911,638,300——
2020-04-02$11.54$11.541,674,200——
2020-04-01$11.48$11.481,885,900——
2020-03-31$12.23$12.231,951,100——
2020-03-30$12.86$12.861,428,000——
2020-03-27$13.33$13.331,529,100——
2020-03-26$14.18$14.182,057,400——
2020-03-25$14.63$14.632,087,500——
2020-03-24$13.72$13.721,725,300——
2020-03-23$11.12$11.122,038,100——
2020-03-20$11.40$11.403,607,400——
2020-03-19$12.01$12.012,262,100——
2020-03-18$10.65$10.652,741,600——
2020-03-17$11.29$11.292,906,100——
2020-03-16$12.20$12.202,843,400——
2020-03-13$15.90$15.902,590,700——
2020-03-12$14.76$14.762,978,500——
2020-03-11$19.11$19.112,156,500——
2020-03-10$20.67$20.672,458,000——
2020-03-09$18.97$18.972,120,300——
2020-03-06$22.08$22.081,861,300——
2020-03-05$24.47$24.471,555,100——
2020-03-04$25.64$25.641,689,800——
2020-03-03$23.72$23.721,710,900——
2020-03-02$24.17$24.171,877,500——
2020-02-28$22.71$22.712,870,700——
2020-02-27$22.99$22.991,946,300——
2020-02-26$23.27$23.272,013,400——
2020-02-25$24.72$24.722,502,300——
2020-02-24$26.70$26.701,739,400——
2020-02-21$26.69$26.693,923,300——
2020-02-20$28.18$28.181,857,900——
2020-02-19$27.96$27.961,339,800——
2020-02-18$27.27$27.27963,000——
2020-02-14$27.19$27.191,201,000——
2020-02-13$27.70$27.701,807,700——
2020-02-12$26.68$26.681,428,300——
2020-02-11$25.61$25.611,572,700——
2020-02-10$25.11$25.11957,500——
2020-02-07$24.53$24.53721,200——
2020-02-06$25.11$25.11986,600——
2020-02-05$26.10$26.101,141,400——
2020-02-04$25.06$25.06977,600——
2020-02-03$24.65$24.651,507,500——
2020-01-31$24.80$24.801,676,500——
2020-01-30$26.08$26.08616,200——
2020-01-29$26.36$26.36706,000——
2020-01-28$26.99$26.99815,100——
2020-01-27$26.48$26.481,419,600——
2020-01-24$26.35$26.35785,300——
2020-01-23$26.92$26.921,395,800——
2020-01-22$26.87$26.87839,200——
2020-01-21$27.13$27.131,055,100——
2020-01-17$26.82$26.821,268,600——
2020-01-16$27.03$27.03643,100——
2020-01-15$27.11$27.111,124,500——
2020-01-14$26.43$26.431,117,100——
2020-01-13$26.79$26.791,011,200——
2020-01-10$26.37$26.37804,900——
2020-01-09$26.29$26.29853,900——
2020-01-08$26.19$26.19963,100——
2020-01-07$25.93$25.931,049,300——
2020-01-06$25.74$25.741,297,000——
2020-01-03$25.22$25.221,019,300——
2020-01-02$25.41$25.411,151,500——