7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,796.99

+331.99

+0.43%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Nasdaq Real Time Price USD

Builders FirstSource, Inc. (BLDR)

64.91 +1.85 (+2.93%)

At close: October 30 at 4:00:02 PM EDT

64.70 -0.21 (-0.32%)

After hours: October 30 at 7:32:05 PM EDT

Trade BLDR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	62.83	64.96	62.83	64.91	64.91	4,742,600
Oct 29, 2026	56.31	63.15	56.25	63.06	63.06	5,711,500
Oct 28, 2026	57.09	57.64	55.07	55.88	55.88	2,820,300
Oct 27, 2026	56.28	56.78	54.81	56.70	56.70	1,892,200
Oct 26, 2026	56.56	56.65	55.37	56.21	56.21	2,144,400
Oct 23, 2026	56.68	57.34	56.22	56.85	56.85	2,122,500
Oct 22, 2026	52.61	57.61	52.60	57.54	57.54	2,895,400
Oct 21, 2026	54.00	54.70	52.82	53.51	53.51	1,873,700
Oct 20, 2026	53.00	54.94	53.00	53.92	53.92	1,994,000
Oct 19, 2026	54.73	54.73	52.54	52.95	52.95	2,461,300
Oct 16, 2026	53.45	55.83	53.45	54.65	54.65	2,602,900
Oct 15, 2026	52.43	54.09	51.16	53.68	53.68	4,714,100
Oct 14, 2026	50.98	51.68	49.67	50.52	50.52	3,249,500
Oct 13, 2026	52.78	53.10	51.24	51.71	51.71	1,986,100
Oct 12, 2026	52.15	53.13	51.93	52.14	52.14	1,613,600
Oct 9, 2026	53.67	53.81	52.06	52.85	52.85	1,921,700
Oct 8, 2026	52.70	54.44	52.08	53.81	53.81	2,769,400
Oct 7, 2026	54.31	54.39	52.98	53.55	53.55	2,355,900
Oct 6, 2026	56.49	56.88	55.27	56.22	56.22	2,304,700
Oct 5, 2026	56.49	56.99	54.99	55.63	55.63	2,962,200
Oct 2, 2026	59.05	59.55	56.13	56.25	56.25	1,940,700
Oct 1, 2026	56.88	57.48	54.75	57.35	57.35	2,275,700
Sep 30, 2026	57.90	58.28	56.99	57.01	57.01	2,137,000
Sep 29, 2026	58.50	58.55	56.87	57.53	57.53	1,753,100
Sep 28, 2026	58.06	58.66	56.80	58.01	58.01	1,916,100
Sep 25, 2026	58.27	59.99	57.42	59.17	59.17	1,488,300
Sep 24, 2026	58.80	59.49	57.76	58.28	58.28	2,650,400
Sep 23, 2026	59.90	60.73	59.13	59.16	59.16	1,813,200
Sep 22, 2026	59.94	61.32	59.63	60.87	60.87	3,286,700
Sep 21, 2026	58.54	59.20	57.02	58.52	58.52	3,748,600
Sep 18, 2026	57.27	58.91	56.56	58.12	58.12	27,089,800
Sep 17, 2026	61.45	61.82	57.31	57.68	57.68	3,389,800
Sep 16, 2026	60.67	61.64	59.15	59.65	59.65	2,680,500
Sep 15, 2026	60.23	60.63	59.05	60.20	60.20	3,189,900
Sep 14, 2026	59.54	61.48	59.47	60.24	60.24	2,566,300
Sep 11, 2026	59.27	61.02	58.41	60.37	60.37	2,029,400
Sep 10, 2026	61.26	61.26	58.13	58.97	58.97	3,423,400
Sep 9, 2026	62.00	63.09	61.19	61.39	61.39	2,387,500
Sep 8, 2026	65.60	65.80	62.55	62.58	62.58	2,782,800
Sep 4, 2026	64.04	66.69	63.79	65.79	65.79	2,439,800
Sep 3, 2026	64.98	65.72	62.51	64.18	64.18	1,573,200
Sep 2, 2026	63.00	64.77	62.90	63.09	63.09	2,257,100
Sep 1, 2026	65.43	65.98	62.31	62.79	62.79	3,768,400
Aug 31, 2026	66.99	67.37	65.78	66.40	66.40	2,928,900
Aug 28, 2026	67.82	69.41	66.17	67.72	67.72	1,652,000
Aug 27, 2026	68.10	68.58	66.61	67.21	67.21	1,717,200
Aug 26, 2026	69.71	70.42	68.40	68.67	68.67	1,193,600
Aug 25, 2026	71.56	71.61	68.62	69.36	69.36	1,967,900
Aug 24, 2026	70.78	72.72	70.19	70.22	70.22	2,075,100
Aug 21, 2026	70.12	71.36	69.48	70.21	70.21	1,629,000
Aug 20, 2026	70.85	70.92	69.13	70.32	70.32	1,595,100
Aug 19, 2026	70.20	73.04	69.38	72.55	72.55	2,005,500
Aug 18, 2026	69.90	70.47	67.52	67.62	67.62	1,280,200
Aug 17, 2026	72.10	72.10	69.38	70.21	70.21	1,633,100
Aug 14, 2026	73.55	74.74	72.29	72.51	72.51	1,352,300
Aug 13, 2026	73.44	75.20	73.01	73.56	73.56	1,442,000
Aug 12, 2026	75.44	75.50	70.96	72.41	72.41	1,651,600
Aug 11, 2026	72.55	75.19	72.45	75.10	75.10	1,958,500
Aug 10, 2026	73.50	73.83	71.41	71.98	71.98	1,740,000
Aug 7, 2026	73.56	76.80	73.56	74.69	74.69	2,130,800
Aug 6, 2026	74.46	75.15	71.92	72.51	72.51	2,317,300
Aug 5, 2026	74.24	76.29	74.24	75.86	75.86	1,658,300
Aug 4, 2026	73.00	75.54	72.15	75.37	75.37	2,167,900
Aug 3, 2026	68.49	73.01	68.49	72.48	72.48	2,968,800
Jul 31, 2026	65.75	66.81	65.10	66.44	66.44	3,117,100
Jul 30, 2026	66.40	69.86	65.11	66.01	66.01	4,608,700
Jul 29, 2026	72.09	72.65	67.41	67.76	67.76	5,075,400
Jul 28, 2026	74.00	75.70	72.68	73.68	73.68	1,920,600
Jul 27, 2026	74.30	75.72	72.14	72.72	72.72	1,642,100
Jul 24, 2026	70.93	74.68	70.69	72.86	72.86	1,841,400
Jul 23, 2026	69.56	70.88	69.00	70.55	70.55	2,044,500
Jul 22, 2026	70.50	72.54	70.28	71.03	71.03	1,769,700
Jul 21, 2026	71.75	72.92	69.71	69.74	69.74	3,674,900
Jul 20, 2026	74.50	74.52	72.33	72.70	72.70	2,086,600
Jul 17, 2026	77.67	79.99	73.90	74.26	74.26	2,282,900
Jul 16, 2026	74.79	79.53	74.79	78.20	78.20	1,465,300
Jul 15, 2026	75.53	77.02	74.55	76.05	76.05	1,561,000
Jul 14, 2026	75.02	76.04	73.51	75.16	75.16	1,817,100
Jul 13, 2026	75.25	77.11	73.01	73.51	73.51	1,570,400
Jul 10, 2026	75.07	77.58	75.07	75.69	75.69	1,267,600
Jul 9, 2026	75.52	76.24	73.82	74.54	74.54	1,838,000
Jul 8, 2026	76.66	76.66	72.97	74.20	74.20	2,501,800
Jul 7, 2026	82.03	83.36	78.07	78.42	78.42	3,621,100
Jul 6, 2026	84.92	85.47	80.83	82.33	82.33	1,788,400
Jul 2, 2026	86.10	86.56	82.57	84.69	84.69	1,705,300
Jul 1, 2026	88.22	89.57	84.62	84.77	84.77	2,276,100
Jun 30, 2026	90.66	90.96	88.90	89.48	89.48	1,912,200
Jun 29, 2026	88.52	90.61	86.14	90.51	90.51	2,306,200
Jun 26, 2026	87.46	90.00	87.46	89.14	89.14	3,050,200
Jun 25, 2026	86.09	90.11	86.05	88.72	88.72	3,195,300
Jun 24, 2026	79.16	86.49	79.09	85.41	85.41	3,565,900
Jun 23, 2026	76.02	79.32	76.02	76.73	76.73	1,570,200
Jun 22, 2026	80.00	80.51	76.99	77.33	77.33	2,071,000
Jun 18, 2026	78.36	82.69	77.50	80.59	80.59	3,641,100
Jun 17, 2026	78.08	82.56	75.94	76.14	76.14	3,583,900
Jun 16, 2026	78.45	80.50	78.26	78.74	78.74	1,618,700
Jun 15, 2026	80.68	82.32	77.37	77.81	77.81	2,004,100
Jun 12, 2026	79.00	79.76	77.45	77.77	77.77	1,451,400
Jun 11, 2026	74.81	78.75	72.66	78.57	78.57	2,408,200
Jun 10, 2026	77.32	78.75	74.59	74.62	74.62	3,016,300
Jun 9, 2026	73.75	78.39	73.61	77.54	77.54	3,107,900
Jun 8, 2026	72.54	74.03	71.50	73.12	73.12	1,769,300
Jun 5, 2026	73.84	75.19	72.06	73.64	73.64	2,395,200
Jun 4, 2026	75.07	76.44	73.37	74.98	74.98	2,275,800
Jun 3, 2026	74.04	75.08	72.79	74.26	74.26	2,221,100
Jun 2, 2026	75.78	76.24	73.63	75.37	75.37	1,718,500
Jun 1, 2026	76.00	76.67	74.34	75.62	75.62	2,082,000
May 29, 2026	76.46	77.63	75.89	76.26	76.26	10,162,700
May 28, 2026	76.02	77.31	74.55	76.72	76.72	2,471,000
May 27, 2026	76.50	79.82	76.50	77.47	77.47	2,622,000
May 26, 2026	74.41	76.50	74.00	74.41	74.41	1,864,400
May 22, 2026	73.91	74.99	71.93	74.15	74.15	1,919,600
May 21, 2026	69.68	74.07	67.88	73.86	73.86	3,241,200
May 20, 2026	66.40	71.36	65.10	71.23	71.23	3,274,900
May 19, 2026	69.00	69.98	66.14	66.39	66.39	2,816,300
May 18, 2026	70.59	72.95	69.91	70.18	70.18	2,173,600
May 15, 2026	72.23	73.00	69.86	70.41	70.41	2,932,000
May 14, 2026	72.59	74.29	71.71	73.58	73.58	2,337,300
May 13, 2026	72.10	72.62	70.61	72.32	72.32	2,779,700
May 12, 2026	74.57	74.96	72.10	72.78	72.78	3,134,900
May 11, 2026	77.11	77.46	74.58	74.88	74.88	2,217,500
May 8, 2026	78.99	79.98	77.27	77.40	77.40	2,024,200
May 7, 2026	81.29	83.23	79.25	79.41	79.41	3,736,700
May 6, 2026	77.74	81.45	77.31	80.03	80.03	3,612,500
May 5, 2026	74.98	75.96	73.40	74.56	74.56	2,777,000
May 4, 2026	75.00	76.41	73.50	73.75	73.75	4,232,300
May 1, 2026	79.84	79.97	75.38	75.72	75.72	3,696,200
Apr 30, 2026	83.49	85.88	77.86	79.09	79.09	5,932,000
Apr 29, 2026	87.86	88.07	83.17	83.38	83.38	4,399,700
Apr 28, 2026	90.03	90.82	87.57	88.12	88.12	1,987,800
Apr 27, 2026	89.86	91.70	88.86	89.88	89.88	1,465,300
Apr 24, 2026	90.42	91.29	89.38	90.04	90.04	1,234,800
Apr 23, 2026	90.63	91.90	88.66	90.14	90.14	2,062,100
Apr 22, 2026	91.50	91.83	89.29	90.63	90.63	1,512,700
Apr 21, 2026	93.01	94.97	89.09	89.76	89.76	1,957,100
Apr 20, 2026	88.12	91.74	86.52	91.32	91.32	2,621,100
Apr 17, 2026	89.05	92.24	87.66	88.50	88.50	2,739,100
Apr 16, 2026	85.03	86.25	83.15	83.90	83.90	2,346,800
Apr 15, 2026	87.80	88.01	83.93	85.13	85.13	1,796,900
Apr 14, 2026	87.53	88.95	86.97	87.77	87.77	1,197,800
Apr 13, 2026	84.27	87.68	82.69	87.53	87.53	2,147,600
Apr 10, 2026	85.00	87.11	83.70	85.30	85.30	1,313,300
Apr 9, 2026	82.76	86.23	82.16	85.21	85.21	1,735,500
Apr 8, 2026	84.20	86.82	82.00	83.09	83.09	2,590,200
Apr 7, 2026	80.80	80.96	77.58	78.93	78.93	2,322,100
Apr 6, 2026	78.73	82.19	78.22	82.06	82.06	2,009,800
Apr 2, 2026	79.01	81.83	76.50	79.12	79.12	2,393,200
Apr 1, 2026	82.30	83.09	80.89	80.97	80.97	1,775,800
Mar 31, 2026	80.72	84.47	80.29	82.33	82.33	2,146,800
Mar 30, 2026	81.50	81.66	78.55	78.85	78.85	1,878,200
Mar 27, 2026	81.37	82.34	80.16	80.43	80.43	1,456,900
Mar 26, 2026	83.52	86.00	81.67	82.17	82.17	1,271,700
Mar 25, 2026	85.85	86.84	81.92	85.41	85.41	1,680,800
Mar 24, 2026	82.59	86.10	82.53	83.94	83.94	1,704,300
Mar 23, 2026	84.57	86.64	83.33	84.66	84.66	2,150,800
Mar 20, 2026	83.80	84.48	80.00	81.22	81.22	3,943,900
Mar 19, 2026	85.20	85.54	82.75	84.49	84.49	2,119,700
Mar 18, 2026	89.49	90.63	86.43	86.62	86.62	2,243,600
Mar 17, 2026	90.00	91.40	88.81	90.68	90.68	2,910,000
Mar 16, 2026	88.23	89.89	86.69	87.02	87.02	2,408,200
Mar 13, 2026	87.00	88.35	86.50	88.09	88.09	2,465,100
Mar 12, 2026	90.15	91.08	86.18	86.60	86.60	3,671,700
Mar 11, 2026	93.70	94.60	90.75	91.11	91.11	2,446,500
Mar 10, 2026	94.16	96.09	93.10	93.68	93.68	2,773,100
Mar 9, 2026	91.57	95.60	89.41	94.95	94.95	3,306,000
Mar 6, 2026	93.72	93.72	89.72	93.12	93.12	4,290,300
Mar 5, 2026	95.91	99.12	94.75	95.51	95.51	3,748,200
Mar 4, 2026	97.91	98.16	95.00	95.99	95.99	2,070,400
Mar 3, 2026	96.66	98.92	94.17	97.45	97.45	2,715,300
Mar 2, 2026	101.25	102.43	99.01	99.41	99.41	2,608,500
Feb 27, 2026	103.20	104.86	101.25	104.29	104.29	2,598,900
Feb 26, 2026	104.79	105.47	101.97	104.56	104.56	2,428,600
Feb 25, 2026	110.00	110.14	102.57	102.63	102.63	2,038,800
Feb 24, 2026	106.99	110.61	105.55	109.68	109.68	1,390,300
Feb 23, 2026	110.09	110.46	106.54	107.28	107.28	1,816,900
Feb 20, 2026	111.50	113.91	108.75	110.55	110.55	1,628,000
Feb 19, 2026	113.27	115.63	111.00	111.42	111.42	1,338,000
Feb 18, 2026	115.75	117.34	113.00	113.90	113.90	2,052,800
Feb 17, 2026	114.14	115.78	110.58	114.63	114.63	3,810,100
Feb 13, 2026	121.42	122.70	114.61	114.73	114.73	5,093,300
Feb 12, 2026	127.46	129.75	120.43	120.57	120.57	2,511,800
Feb 11, 2026	124.91	127.28	121.67	126.94	126.94	2,650,000
Feb 10, 2026	126.50	128.85	124.95	128.42	128.42	2,230,900
Feb 9, 2026	125.18	125.91	122.96	124.30	124.30	1,365,900
Feb 6, 2026	121.79	126.00	120.70	124.42	124.42	1,868,400
Feb 5, 2026	123.46	124.60	118.50	120.06	120.06	2,382,500
Feb 4, 2026	119.94	124.67	115.67	123.80	123.80	3,285,400
Feb 3, 2026	113.27	126.23	111.92	118.56	118.56	3,967,400
Feb 2, 2026	113.74	115.50	112.96	113.27	113.27	1,755,200
Jan 30, 2026	114.00	114.50	111.19	114.40	114.40	1,671,800
Jan 29, 2026	117.68	118.14	113.04	115.23	115.23	2,286,100
Jan 28, 2026	117.29	119.64	116.01	117.09	117.09	1,206,800
Jan 27, 2026	118.14	118.75	116.61	117.29	117.29	1,307,000
Jan 26, 2026	122.57	122.99	118.12	119.19	119.19	2,325,800
Jan 23, 2026	124.92	125.42	122.28	122.36	122.36	1,699,200
Jan 22, 2026	127.65	129.85	124.26	125.25	125.25	2,028,700
Jan 21, 2026	123.83	129.37	123.35	126.82	126.82	1,832,200
Jan 20, 2026	122.62	125.54	122.36	122.52	122.52	1,811,300
Jan 16, 2026	128.50	131.50	126.79	126.79	126.79	2,466,500
Jan 15, 2026	127.46	130.31	126.91	128.96	128.96	2,075,800
Jan 14, 2026	125.00	128.84	123.10	126.38	126.38	1,939,400
Jan 13, 2026	124.56	125.41	122.31	124.86	124.86	1,916,800
Jan 12, 2026	123.38	126.52	121.47	124.08	124.08	3,514,300
Jan 9, 2026	113.75	125.46	113.75	124.66	124.66	4,627,300
Jan 8, 2026	104.50	112.65	103.50	111.29	111.29	1,747,700
Jan 7, 2026	112.46	112.46	104.92	105.05	105.05	2,165,800
Jan 6, 2026	107.50	111.59	106.73	111.26	111.26	1,371,500
Jan 5, 2026	106.68	112.65	106.02	108.44	108.44	2,170,300
Jan 2, 2026	102.89	106.51	102.52	104.63	104.63	913,500
Dec 31, 2025	102.75	104.29	102.60	102.89	102.89	1,226,700
Dec 30, 2025	102.86	103.97	102.40	103.19	103.19	1,197,600
Dec 29, 2025	103.88	104.27	102.18	103.45	103.45	1,016,000
Dec 26, 2025	103.03	104.04	102.86	103.99	103.99	661,600
Dec 24, 2025	103.04	104.08	102.00	104.03	104.03	636,700
Dec 23, 2025	103.67	103.67	101.80	102.70	102.70	1,095,000
Dec 22, 2025	103.56	104.65	102.03	103.65	103.65	1,207,800
Dec 19, 2025	104.36	104.62	102.50	103.79	103.79	3,458,300
Dec 18, 2025	107.50	108.47	104.94	105.62	105.62	2,244,000
Dec 17, 2025	102.23	105.25	101.68	103.51	103.51	1,992,600
Dec 16, 2025	104.13	105.95	102.74	103.18	103.18	1,617,200
Dec 15, 2025	107.45	107.62	103.59	104.66	104.66	2,144,500
Dec 12, 2025	110.00	110.96	107.41	108.48	108.48	1,071,400
Dec 11, 2025	109.33	112.50	108.18	109.87	109.87	1,875,500
Dec 10, 2025	105.39	110.71	104.16	109.58	109.58	1,883,100
Dec 9, 2025	106.35	108.00	104.55	105.01	105.01	1,396,300
Dec 8, 2025	109.87	109.87	105.98	107.46	107.46	1,732,500
Dec 5, 2025	111.12	112.40	109.79	110.01	110.01	2,135,100
Dec 4, 2025	114.27	115.47	110.13	111.01	111.01	2,141,700
Dec 3, 2025	112.39	116.31	111.58	114.44	114.44	1,782,000
Dec 2, 2025	113.28	113.66	110.60	112.10	112.10	1,700,600
Dec 1, 2025	110.00	114.67	109.75	113.18	113.18	1,858,100
Nov 28, 2025	112.56	112.63	111.00	112.23	112.23	800,800
Nov 26, 2025	108.10	113.23	108.10	111.75	111.75	1,893,700
Nov 25, 2025	101.88	109.54	101.41	108.97	108.97	3,165,100
Nov 24, 2025	101.14	103.51	99.60	100.53	100.53	2,513,700
Nov 21, 2025	95.52	102.61	95.46	101.62	101.62	4,744,300
Nov 20, 2025	96.57	97.12	94.35	94.85	94.85	2,583,600
Nov 19, 2025	99.59	99.59	95.44	95.75	95.75	2,425,100
Nov 18, 2025	98.48	99.88	97.50	98.60	98.60	2,726,300
Nov 17, 2025	102.50	103.46	99.07	99.42	99.42	2,512,200
Nov 14, 2025	103.37	105.60	103.00	103.44	103.44	2,129,200
Nov 13, 2025	105.65	107.88	103.45	103.89	103.89	2,146,200
Nov 12, 2025	107.37	108.90	105.33	106.42	106.42	3,167,100
Nov 11, 2025	108.24	108.24	106.14	106.91	106.91	3,808,900
Nov 10, 2025	109.80	109.80	106.71	107.06	107.06	3,043,600
Nov 7, 2025	107.86	111.61	107.48	109.42	109.42	2,824,000
Nov 6, 2025	111.38	111.38	108.01	109.04	109.04	1,579,900
Nov 5, 2025	109.12	112.60	107.85	111.56	111.56	2,476,700
Nov 4, 2025	112.25	112.25	109.03	109.79	109.79	1,770,800
Nov 3, 2025	114.86	114.86	111.33	112.97	112.97	2,347,600
Oct 31, 2025	112.50	116.78	111.25	116.17	116.17	2,444,400

Mobilize your Website

View Site in Mobile | Classic

Share by: