Builders FirstSource, Inc.
BLDRNYSEIndustrials● Active
$73.64
$-1.34(-1.79%)
Market Cap$7.9B
P/E Ratio—
52W High$151.03
52W Low$65.1
Builders FirstSource, Inc.（BLDR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bldr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$214.70
Mar 21, 2024
-65.7% from here
5-Year Low5Y
$39.24
Jul 19, 2021
+87.7% from low
IPO Priceadj.
$15.99
Jun 28, 2005
+360.5% since IPO
1 Year Ago
$112.96
Jun 9, 2025
-34.8% in 1Y
5 Years Ago
$42.26
Jun 8, 2021
+74.3% in 5Y
10 Years Ago
$12.30
Jun 8, 2016
+498.7% in 10Y
Historical Price Data · BLDR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $73.84 | $75.19 | $72.06 | $73.64 | $73.64 | 2.4M | -0.27% |
| Jun 4, 2026 | $75.07 | $76.44 | $73.37 | $74.98 | $74.98 | 2.3M | -0.12% |
| Jun 3, 2026 | $74.04 | $75.08 | $72.79 | $74.26 | $74.26 | 2.2M | +0.30% |
| Jun 2, 2026 | $75.78 | $76.24 | $73.63 | $75.37 | $75.37 | 1.7M | -0.54% |
| Jun 1, 2026 | $76.00 | $76.67 | $74.34 | $75.62 | $75.62 | 2.1M | -0.50% |
| May 29, 2026 | $76.46 | $77.63 | $75.89 | $76.26 | $76.26 | 10.2M | -0.26% |
| May 28, 2026 | $76.02 | $77.31 | $74.55 | $76.72 | $76.72 | 2.5M | +0.92% |
| May 27, 2026 | $76.50 | $79.82 | $76.50 | $77.47 | $77.47 | 2.6M | +1.27% |
| May 26, 2026 | $74.41 | $76.50 | $74.00 | $74.41 | $74.41 | 1.9M | +0.00% |
| May 22, 2026 | $73.91 | $74.99 | $71.93 | $74.15 | $74.15 | 1.9M | +0.32% |
| May 21, 2026 | $69.68 | $74.07 | $67.88 | $73.86 | $73.86 | 3.2M | +6.00% |
| May 20, 2026 | $66.40 | $71.36 | $65.10 | $71.23 | $71.23 | 3.3M | +7.27% |
| May 19, 2026 | $69.00 | $69.98 | $66.14 | $66.39 | $66.39 | 2.8M | -3.78% |
| May 18, 2026 | $70.59 | $72.95 | $69.91 | $70.18 | $70.18 | 2.2M | -0.58% |
| May 15, 2026 | $72.23 | $73.00 | $69.86 | $70.41 | $70.41 | 2.9M | -2.52% |
| May 14, 2026 | $72.59 | $74.29 | $71.71 | $73.58 | $73.58 | 2.3M | +1.36% |
| May 13, 2026 | $72.10 | $72.62 | $70.61 | $72.32 | $72.32 | 2.8M | +0.31% |
| May 12, 2026 | $74.57 | $74.96 | $72.10 | $72.78 | $72.78 | 3.1M | -2.40% |
| May 11, 2026 | $77.11 | $77.46 | $74.58 | $74.88 | $74.88 | 2.2M | -2.89% |
| May 8, 2026 | $78.99 | $79.98 | $77.27 | $77.40 | $77.40 | 2.0M | -2.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BLDR
Jan 1 → Dec 31 · 6 years2026-28.4%$102.89 → $73.64
-28.4%
2025-29.1%$145.09 → $102.89
-29.1%
2024-12.8%$163.87 → $142.93
-12.8%
2023+153.1%$65.95 → $166.94
+153.1%
2022-24.7%$86.20 → $64.88
-24.7%
2021+98.4%$43.19 → $85.71
+98.4%
Best Year2023 · +153.1%
Worst Year2025 · -29.1%
Positive Years2 / 6
Avg Annual Return+26.1%
6Y Total Return+70.5%
6Y CAGR~+9.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in BLDR?
If you invested $1,000 in BLDR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,987
Total Return+498.7%
CAGR~+19.6% / yr
Profit+$4,987
Based on Jun 8, 2016 · $12.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Builders FirstSource, Inc.（BLDR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLDR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLDR 历史股价FMP 日线复权 OHLCV