The highest closing price for Builders FirstSource (BLDR) last month was $135.58, on March 10. It was down 10% for the month. The latest price is $116.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $121.08 | $125.96 | $119.65 | $124.94 | 1,979,537 |
March 28 2025 | $128.03 | $128.49 | $123.98 | $124.51 | 1,129,685 |
March 27 2025 | $128.58 | $129.41 | $126.85 | $128.03 | 789,465 |
March 26 2025 | $130.02 | $131.49 | $127.86 | $128.99 | 851,412 |
March 25 2025 | $130.45 | $132.35 | $129.24 | $130.85 | 992,207 |
March 24 2025 | $128.27 | $131.90 | $127.73 | $131.73 | 1,371,854 |
March 21 2025 | $126.88 | $127.00 | $124.33 | $126.46 | 4,153,405 |
March 20 2025 | $127.50 | $132.34 | $126.97 | $128.76 | 1,488,409 |
March 19 2025 | $127.67 | $129.97 | $126.07 | $128.29 | 1,623,926 |
March 18 2025 | $127.51 | $129.09 | $126.23 | $127.72 | 1,306,967 |
March 17 2025 | $126.13 | $129.62 | $126.00 | $128.15 | 1,018,318 |
March 14 2025 | $125.82 | $126.36 | $123.33 | $126.19 | 1,919,858 |
March 13 2025 | $129.28 | $129.49 | $122.49 | $122.80 | 1,730,948 |
March 12 2025 | $131.00 | $131.59 | $128.45 | $129.46 | 1,670,384 |
March 11 2025 | $135.48 | $136.79 | $128.80 | $130.00 | 1,649,523 |
March 10 2025 | $133.40 | $139.18 | $132.85 | $135.58 | 1,865,483 |
March 07 2025 | $134.00 | $135.70 | $131.20 | $134.51 | 1,048,984 |
March 06 2025 | $131.68 | $134.78 | $131.68 | $134.27 | 2,083,908 |
March 05 2025 | $131.12 | $135.41 | $130.39 | $133.70 | 1,760,308 |
March 04 2025 | $131.56 | $134.19 | $127.45 | $130.39 | 2,961,648 |
March 03 2025 | $138.86 | $140.39 | $133.80 | $134.92 | 1,283,369 |
Daily pricing data for Builders FirstSource dates back to 6/22/2005, and may be incomplete.
