Builders FirstSource, Inc. - Common Stock (BLDR)

Historical Prices For Builders FirstSource, Inc. - Common Stock (BLDR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	124.01	131.32	123.64	131.12	1,412,194	131.12
4/01/2025	125.09	127.25	123.85	125.61	1,500,531	125.61
3/31/2025	121.08	125.96	119.65	124.94	1,979,534	124.94
3/28/2025	128.03	128.49	123.98	124.51	1,129,685	124.51
3/27/2025	128.58	129.41	126.85	128.03	789,466	128.03
3/26/2025	130.02	131.49	127.86	128.99	851,359	128.99
3/25/2025	130.45	132.35	129.24	130.85	992,193	130.85
3/24/2025	128.27	131.90	127.73	131.73	1,371,780	131.73
3/21/2025	126.88	127.00	124.33	126.46	4,153,432	126.46
3/20/2025	127.50	132.34	126.97	128.76	1,488,366	128.76
3/19/2025	127.67	129.97	126.07	128.29	1,623,906	128.29
3/18/2025	127.51	129.09	126.23	127.72	1,306,958	127.72
3/17/2025	126.13	129.62	126.00	128.15	1,017,967	128.15
3/14/2025	125.82	126.36	123.33	126.19	1,919,858	126.19
3/13/2025	129.28	129.49	122.49	122.80	1,730,932	122.80
3/12/2025	131.00	131.59	128.45	129.46	1,670,382	129.46
3/11/2025	135.48	136.79	128.80	130.00	1,649,404	130.00
3/10/2025	133.40	139.18	132.84	135.58	1,865,066	135.58
3/07/2025	134.00	135.70	131.20	134.51	1,048,984	134.51
3/06/2025	131.68	134.78	131.68	134.27	2,083,797	134.27
3/05/2025	131.12	135.41	130.39	133.70	1,760,242	133.70
3/04/2025	131.56	134.19	127.45	130.39	2,961,543	130.39
3/03/2025	138.86	140.39	133.80	134.92	1,283,297	134.92
2/28/2025	139.05	140.34	136.35	138.99	1,555,392	138.99
2/27/2025	141.24	141.99	139.10	139.15	1,457,759	139.15
2/26/2025	141.38	143.33	139.72	142.08	1,890,709	142.08
2/25/2025	139.41	143.32	138.13	140.78	2,918,572	140.78
2/24/2025	136.23	138.98	134.73	138.58	2,429,657	138.58
2/21/2025	144.56	146.00	133.66	137.35	3,485,093	137.35
2/20/2025	145.15	149.00	141.43	144.39	2,758,436	144.39
2/19/2025	145.00	146.19	143.68	144.79	2,627,178	144.79
2/18/2025	153.79	153.91	147.45	147.95	1,807,911	147.95
2/14/2025	154.15	157.96	152.91	153.90	1,468,643	153.90
2/13/2025	151.72	153.42	150.31	152.50	1,392,612	152.50
2/12/2025	148.82	151.73	147.10	150.76	1,573,741	150.76
2/11/2025	155.20	159.00	154.76	156.16	710,996	156.16
2/10/2025	155.95	157.34	154.13	155.72	1,093,897	155.72
2/07/2025	159.17	159.17	152.60	153.93	1,788,090	153.93
2/06/2025	163.55	164.42	159.16	159.87	1,401,375	159.87
2/05/2025	165.70	165.70	161.53	162.09	1,302,549	162.09
2/04/2025	163.59	165.58	161.06	163.43	1,364,533	163.43
2/03/2025	162.90	164.43	159.82	162.91	1,683,585	162.91
1/31/2025	170.56	172.22	167.20	167.28	1,470,705	167.28
1/30/2025	170.38	173.84	169.05	172.71	1,229,538	172.71
1/29/2025	169.32	172.88	168.05	168.62	1,404,208	168.62
1/28/2025	173.35	173.35	167.78	169.52	1,476,063	169.52
1/27/2025	166.00	175.12	166.00	173.51	2,114,339	173.51
1/24/2025	168.23	168.93	166.50	166.76	1,208,585	166.76
1/23/2025	166.00	169.50	165.69	168.12	1,118,768	168.12
1/22/2025	165.67	166.94	164.27	165.78	1,470,819	165.78
1/21/2025	167.27	169.34	164.90	166.18	1,731,488	166.18
1/17/2025	165.00	165.57	163.21	164.12	1,833,567	164.12
1/16/2025	160.96	162.52	158.77	160.66	1,247,702	160.66
1/15/2025	165.81	168.85	160.26	161.54	3,693,660	161.54
1/14/2025	151.35	154.69	149.77	154.25	2,459,195	154.25
1/13/2025	139.56	147.39	139.09	146.47	2,115,111	146.47
1/10/2025	141.02	141.52	137.64	139.96	1,772,513	139.96
1/08/2025	142.76	144.02	140.28	143.50	1,323,201	143.50
1/07/2025	145.80	146.77	141.61	143.32	1,323,604	143.32
1/06/2025	145.38	148.57	145.29	145.65	1,142,794	145.65
1/03/2025	143.00	144.28	141.33	144.03	804,005	144.03