$BLDR: Builders FirstSource, Inc. - Common Stock
2025-06-03 BLDR 2025-06-03 00:01:00 0.00 0.00 -1.75% BLDR 2025-06-03 05:00:51 115.06 93.28 -1.75% BLDR 2025-06-03 08:01:00 106.00 105.00 -1.75% BLDR 2025-06-03 09:00:49 106.00 105.00 0.34% BLDR 2025-06-03 10:01:00 107.65 107.28 1.82% BLDR 2025-06-03 11:00:44 108.54 108.42 2.60% BLDR 2025-06-03 12:01:01 108.46 108.36 2.55% BLDR 2025-06-03 13:00:51 108.62 108.52 2.74% BLDR 2025-06-03 14:00:58 108.88 108.77 2.99% BLDR 2025-06-03 15:00:46 109.68 109.56 3.76% BLDR 2025-06-03 16:00:55 110.24 110.13 4.21% BLDR 2025-06-03 17:00:50 111.00 110.20 4.37% BLDR 2025-06-03 19:00:47 110.49 110.20 4.37% BLDR 2025-06-03 20:00:58 0.00 0.00 4.37% 2025-06-04 BLDR 2025-06-04 05:00:50 110.55 107.83 0.33% BLDR 2025-06-04 06:00:57 110.55 109.50 0.33% BLDR 2025-06-04 07:00:52 111.00 109.50 0.33% BLDR 2025-06-04 08:01:00 111.15 109.00 0.33% BLDR 2025-06-04 09:00:51 111.00 110.00 0.33% BLDR 2025-06-04 10:00:56 112.12 111.84 1.66% BLDR 2025-06-04 11:00:45 111.59 111.46 1.33% BLDR 2025-06-04 12:00:56 112.24 112.16 1.91% BLDR 2025-06-04 13:00:49 112.70 112.60 2.30% BLDR 2025-06-04 14:00:57 113.15 113.09 2.77% BLDR 2025-06-04 15:00:48 113.37 113.31 2.99% BLDR 2025-06-04 16:00:57 112.81 112.69 2.41% BLDR 2025-06-04 17:00:48 114.00 112.50 2.31% BLDR 2025-06-04 18:00:53 114.00 112.50 2.41% BLDR 2025-06-04 20:01:01 0.00 0.00 2.46% 2025-06-05 BLDR 2025-06-05 05:00:51 124.83 100.63 2.46% BLDR 2025-06-05 07:00:48 113.85 109.96 2.46% BLDR 2025-06-05 08:00:57 116.00 109.96 2.46% BLDR 2025-06-05 09:00:46 113.50 112.00 0.25% BLDR 2025-06-05 10:00:59 111.21 111.03 -1.39% BLDR 2025-06-05 11:00:43 113.10 112.95 0.29% BLDR 2025-06-05 12:01:00 113.95 113.83 1.05% BLDR 2025-06-05 13:00:48 113.26 113.17 0.43% BLDR 2025-06-05 14:00:58 113.77 113.66 0.91% BLDR 2025-06-05 15:00:49 114.00 113.92 1.15% BLDR 2025-06-05 16:00:56 113.45 113.33 0.59% BLDR 2025-06-05 17:00:50 116.00 111.10 0.56% BLDR 2025-06-05 18:01:04 113.40 112.39 0.59% BLDR 2025-06-05 19:00:49 113.40 112.60 0.60% BLDR 2025-06-05 20:00:56 113.40 112.61 0.60% BLDR 2025-06-05 21:00:50 0.00 0.00 0.60% 2025-06-06 BLDR 2025-06-06 05:00:47 114.94 113.00 0.60% BLDR 2025-06-06 07:00:48 113.99 113.00 0.58% BLDR 2025-06-06 08:00:58 113.99 113.00 0.04% BLDR 2025-06-06 09:00:55 114.49 114.00 0.57% BLDR 2025-06-06 10:01:01 112.86 112.41 -0.67% BLDR 2025-06-06 11:00:51 112.25 112.13 -1.06% BLDR 2025-06-06 12:01:00 112.65 112.52 -0.65% BLDR 2025-06-06 13:00:51 112.22 112.11 -1.07% BLDR 2025-06-06 14:01:04 111.51 111.39 -1.70% BLDR 2025-06-06 15:00:51 111.64 111.59 -1.53% BLDR 2025-06-06 16:01:03 116.00 109.55 -1.59% BLDR 2025-06-06 17:00:51 112.38 111.03 -1.58% BLDR 2025-06-06 18:01:05 116.00 111.03 -1.58% BLDR 2025-06-06 19:00:51 112.35 111.04 -1.58% BLDR 2025-06-06 20:01:03 0.00 0.00 -1.58% 2025-06-09 BLDR 2025-06-09 05:00:48 113.30 111.08 -1.58% BLDR 2025-06-09 08:01:01 113.00 111.50 0.51% BLDR 2025-06-09 09:00:49 113.00 112.26 0.51% BLDR 2025-06-09 10:00:56 111.84 111.55 0.09% BLDR 2025-06-09 11:00:50 111.93 111.77 0.16% BLDR 2025-06-09 12:00:55 112.07 111.94 0.29% BLDR 2025-06-09 13:00:50 112.39 112.31 0.65% BLDR 2025-06-09 14:01:00 112.76 112.67 0.96% BLDR 2025-06-09 15:00:49 113.65 113.59 1.76% BLDR 2025-06-09 16:00:59 113.01 112.95 1.22% BLDR 2025-06-09 17:00:47 116.00 109.55 1.25% BLDR 2025-06-09 18:01:02 113.67 112.25 1.25% BLDR 2025-06-09 19:00:50 113.71 112.30 1.25% BLDR 2025-06-09 21:00:45 0.00 0.00 1.25% 2025-06-10 BLDR 2025-06-10 05:00:44 114.20 112.00 1.25% BLDR 2025-06-10 08:01:00 116.00 111.00 0.01% BLDR 2025-06-10 10:01:01 114.16 113.94 0.97% BLDR 2025-06-10 11:00:47 115.51 115.38 2.22% BLDR 2025-06-10 12:01:01 116.04 116.00 2.73% BLDR 2025-06-10 13:00:50 117.38 117.25 3.96% BLDR 2025-06-10 14:00:55 117.31 117.19 3.83% BLDR 2025-06-10 15:00:47 117.13 116.97 3.65% BLDR 2025-06-10 16:00:55 117.38 117.31 3.94% BLDR 2025-06-10 17:00:47 118.10 109.55 3.93% BLDR 2025-06-10 18:01:01 117.97 116.53 3.93% BLDR 2025-06-10 19:00:53 118.06 116.62 3.93% BLDR 2025-06-10 20:00:59 117.95 116.52 3.93% BLDR 2025-06-10 21:00:50 0.00 0.00 3.93% 2025-06-11 BLDR 2025-06-11 05:00:51 118.38 116.04 3.93% BLDR 2025-06-11 07:00:44 118.50 116.16 3.93% BLDR 2025-06-11 08:00:57 118.55 109.55 3.93% BLDR 2025-06-11 09:00:46 118.98 118.50 1.04% BLDR 2025-06-11 10:01:00 118.67 118.39 1.05% BLDR 2025-06-11 11:00:47 116.63 116.40 -0.69% BLDR 2025-06-11 12:00:54 115.94 115.85 -1.24% BLDR 2025-06-11 13:00:45 115.40 115.31 -1.73% BLDR 2025-06-11 14:00:53 115.62 115.53 -1.51% BLDR 2025-06-11 15:00:45 114.26 114.20 -2.73% BLDR 2025-06-11 16:00:54 114.34 114.28 -2.66% BLDR 2025-06-11 17:00:44 122.00 109.55 -2.56% BLDR 2025-06-11 18:00:56 122.00 113.92 -2.56% BLDR 2025-06-11 19:00:49 122.00 109.55 -2.56% BLDR 2025-06-11 20:00:55 114.93 113.51 -2.56% BLDR 2025-06-11 21:00:48 0.00 0.00 -2.56% 2025-06-12 BLDR 2025-06-12 05:00:50 118.34 101.56 -0.85% BLDR 2025-06-12 06:01:00 118.34 113.36 -0.85% BLDR 2025-06-12 08:01:00 122.00 109.55 -0.85% BLDR 2025-06-12 09:00:48 122.00 113.50 -0.90% BLDR 2025-06-12 10:00:58 112.96 112.73 -1.37% BLDR 2025-06-12 11:00:46 114.48 114.31 0.09% BLDR 2025-06-12 12:01:00 114.09 113.94 -0.26% BLDR 2025-06-12 13:00:44 114.23 114.14 -0.12% BLDR 2025-06-12 14:00:56 115.38 115.28 0.83% BLDR 2025-06-12 15:00:47 114.66 114.60 0.26% BLDR 2025-06-12 16:00:53 115.06 115.03 0.58% BLDR 2025-06-12 17:00:49 116.00 114.50 0.14% BLDR 2025-06-12 18:00:59 115.36 114.51 0.14% BLDR 2025-06-12 19:00:44 116.00 114.50 0.14% BLDR 2025-06-12 21:00:50 0.00 0.00 0.14% 2025-06-13 BLDR 2025-06-13 12:00:55 113.42 113.26 -1.46% BLDR 2025-06-13 13:00:48 113.20 113.06 -1.68% BLDR 2025-06-13 14:01:00 112.51 112.33 -2.35% BLDR 2025-06-13 15:00:50 111.86 111.77 -2.82% BLDR 2025-06-13 16:01:02 111.31 111.26 -3.31% BLDR 2025-06-13 17:00:47 111.50 110.00 -3.29% BLDR 2025-06-13 18:01:01 111.50 111.29 -3.26% BLDR 2025-06-13 21:00:55 0.00 0.00 -3.26% 2025-06-16 BLDR 2025-06-16 05:00:51 124.00 111.50 0.94% BLDR 2025-06-16 08:00:58 113.00 111.50 0.88% BLDR 2025-06-16 09:00:51 113.00 112.25 1.49% BLDR 2025-06-16 10:01:01 110.69 110.53 -0.65% BLDR 2025-06-16 11:00:47 111.97 111.87 0.57% BLDR 2025-06-16 12:00:57 110.19 110.10 -1.03% BLDR 2025-06-16 13:00:49 110.63 110.54 -0.62% BLDR 2025-06-16 14:01:00 111.22 111.12 -0.08% BLDR 2025-06-16 15:00:47 111.52 111.47 0.19% BLDR 2025-06-16 16:00:59 111.77 111.72 0.40% BLDR 2025-06-16 17:00:46 112.00 110.75 0.99% BLDR 2025-06-16 18:01:01 112.00 111.06 0.99% BLDR 2025-06-16 19:00:47 111.96 111.00 0.64% BLDR 2025-06-16 20:00:56 111.76 110.75 -0.26% BLDR 2025-06-16 21:00:47 0.00 0.00 -0.26% 2025-06-17 BLDR 2025-06-17 05:01:18 126.25 110.50 -1.08% BLDR 2025-06-17 06:00:59 124.83 110.50 -1.08% BLDR 2025-06-17 07:00:50 124.83 110.50 -0.67% BLDR 2025-06-17 08:00:57 122.00 110.50 -0.67% BLDR 2025-06-17 09:00:43 121.26 110.69 -0.45% BLDR 2025-06-17 10:00:59 112.39 112.16 0.56% BLDR 2025-06-17 11:00:45 111.50 111.31 -0.34% BLDR 2025-06-17 12:00:57 110.20 110.06 -1.41% BLDR 2025-06-17 13:00:49 109.43 109.31 -2.08% BLDR 2025-06-17 14:00:59 108.70 108.52 -2.82% BLDR 2025-06-17 15:00:52 108.00 107.94 -3.36% BLDR 2025-06-17 16:00:57 108.08 108.00 -3.29% BLDR 2025-06-17 17:00:45 117.76 107.25 -3.23% BLDR 2025-06-17 21:00:46 0.00 0.00 -3.23% 2025-06-18 BLDR 2025-06-18 05:00:54 108.50 107.25 -3.23% BLDR 2025-06-18 08:01:00 108.50 107.25 0.02% BLDR 2025-06-18 09:00:52 108.25 107.70 -0.90% BLDR 2025-06-18 10:01:00 109.03 108.81 0.79% BLDR 2025-06-18 11:00:53 109.14 109.06 0.97% BLDR 2025-06-18 12:00:55 108.71 108.56 0.62% BLDR 2025-06-18 13:00:47 108.85 108.77 0.73% BLDR 2025-06-18 14:01:00 108.53 108.44 0.45% BLDR 2025-06-18 15:00:53 106.86 106.79 -1.03% BLDR 2025-06-18 16:01:05 106.92 106.80 -0.98% BLDR 2025-06-18 17:00:49 108.97 106.25 -0.53% BLDR 2025-06-18 18:00:58 107.51 106.43 -0.53% BLDR 2025-06-18 19:00:53 107.43 106.35 -0.53% BLDR 2025-06-18 20:01:02 107.52 106.44 -0.53% BLDR 2025-06-18 21:00:52 0.00 0.00 -0.53% 2025-06-20 BLDR 2025-06-20 05:00:42 107.65 97.22 -0.07% BLDR 2025-06-20 06:00:54 107.65 97.27 0.01% BLDR 2025-06-20 07:00:50 107.65 97.60 0.01% BLDR 2025-06-20 08:00:54 108.25 107.00 1.07% BLDR 2025-06-20 09:00:44 109.82 109.25 2.64% BLDR 2025-06-20 10:00:58 110.35 110.13 3.07% BLDR 2025-06-20 11:00:47 112.59 112.41 5.40% BLDR 2025-06-20 12:00:56 113.35 113.24 6.00% BLDR 2025-06-20 13:00:45 114.19 114.11 6.78% BLDR 2025-06-20 14:01:01 113.20 113.09 5.83% BLDR 2025-06-20 15:00:45 113.16 113.09 5.82% BLDR 2025-06-20 16:03:45 115.23 114.00 7.43% BLDR 2025-06-20 17:02:49 115.23 114.00 7.36% BLDR 2025-06-20 18:04:23 115.14 114.24 7.66% BLDR 2025-06-20 19:00:54 114.97 114.30 7.52% BLDR 2025-06-20 21:00:47 0.00 0.00 7.52% 2025-06-23 BLDR 2025-06-23 05:00:45 129.67 100.83 7.52% BLDR 2025-06-23 06:00:56 129.67 114.20 7.52% BLDR 2025-06-23 08:02:24 116.50 110.26 -0.57% BLDR 2025-06-23 09:01:08 115.25 114.30 0.04% BLDR 2025-06-23 10:02:15 113.98 113.87 -0.85% BLDR 2025-06-23 11:00:47 114.84 114.65 -0.06% BLDR 2025-06-23 12:00:54 115.25 115.14 0.36% BLDR 2025-06-23 13:00:49 114.66 114.44 -0.33% BLDR 2025-06-23 14:01:00 117.33 117.25 2.35% BLDR 2025-06-23 15:00:45 118.55 118.52 3.49% BLDR 2025-06-23 16:00:59 119.13 119.08 4.01% BLDR 2025-06-23 17:00:47 119.50 119.00 3.87% BLDR 2025-06-23 18:00:57 119.50 119.15 3.87% BLDR 2025-06-23 19:00:46 120.25 119.15 4.52% BLDR 2025-06-23 21:00:51 0.00 0.00 4.52% 2025-06-24 BLDR 2025-06-24 05:00:46 120.75 120.00 1.20% BLDR 2025-06-24 06:01:03 121.00 120.00 1.42% BLDR 2025-06-24 07:00:54 121.00 120.50 1.64% BLDR 2025-06-24 08:00:59 121.00 120.11 1.64% BLDR 2025-06-24 09:00:45 121.00 120.18 1.67% BLDR 2025-06-24 10:00:57 119.26 119.02 0.07% BLDR 2025-06-24 11:00:47 119.26 119.04 0.11% BLDR 2025-06-24 12:00:59 119.48 119.31 0.24% BLDR 2025-06-24 13:00:55 119.53 119.44 0.33% BLDR 2025-06-24 14:00:58 118.78 118.62 -0.34% BLDR 2025-06-24 15:00:47 119.15 119.06 0.00% BLDR 2025-06-24 16:01:04 118.93 118.85 -0.24% BLDR 2025-06-24 17:00:52 120.75 118.25 -0.18% BLDR 2025-06-24 21:00:46 0.00 0.00 -0.18% 2025-06-25 BLDR 2025-06-25 05:00:49 120.02 117.66 -0.18% BLDR 2025-06-25 08:01:00 124.00 117.75 -0.18% BLDR 2025-06-25 09:00:50 124.00 118.31 0.30% BLDR 2025-06-25 10:01:01 117.95 117.68 -0.78% BLDR 2025-06-25 11:00:50 116.60 116.48 -1.87% BLDR 2025-06-25 12:01:02 116.89 116.78 -1.69% BLDR 2025-06-25 13:00:49 116.48 116.33 -2.08% BLDR 2025-06-25 14:01:00 116.15 116.06 -2.27% BLDR 2025-06-25 14:37:56 Builders FirstSource: Falling Home Prices May Catalyze Rapid Decline In Margins BLDR 2025-06-25 15:00:47 116.73 116.59 -1.82% BLDR 2025-06-25 16:00:58 116.04 116.01 -2.36% BLDR 2025-06-25 17:00:49 116.75 115.53 -2.60% BLDR 2025-06-25 21:00:53 0.00 0.00 -2.60% 2025-06-26 BLDR 2025-06-26 05:00:50 121.00 106.00 -2.60% BLDR 2025-06-26 08:00:58 121.00 115.00 -2.60% BLDR 2025-06-26 09:00:50 121.00 116.04 -2.60% BLDR 2025-06-26 10:00:58 115.75 115.56 -0.19% BLDR 2025-06-26 11:00:44 116.29 116.05 0.23% BLDR 2025-06-26 12:01:00 115.68 115.51 -0.29% BLDR 2025-06-26 13:00:51 116.37 116.24 0.25% BLDR 2025-06-26 14:00:57 116.07 116.00 0.07% BLDR 2025-06-26 15:00:46 115.90 115.84 -0.08% BLDR 2025-06-26 16:00:56 115.94 115.90 -0.03% BLDR 2025-06-26 17:00:46 116.50 115.25 0.00% BLDR 2025-06-26 18:01:07 116.48 115.31 -0.06% BLDR 2025-06-26 19:00:52 116.48 115.70 -0.06% BLDR 2025-06-26 20:01:01 116.48 115.31 -0.06% BLDR 2025-06-26 21:00:57 0.00 0.00 -0.06% 2025-06-27 BLDR 2025-06-27 05:00:38 130.26 115.30 -0.06% BLDR 2025-06-27 07:00:34 118.00 116.00 -0.06% BLDR 2025-06-27 09:00:33 116.75 116.60 0.54% BLDR 2025-06-27 10:00:39 118.22 117.96 1.77% BLDR 2025-06-27 11:00:34 118.89 118.78 2.47% BLDR 2025-06-27 12:00:38 118.70 118.56 2.34% BLDR 2025-06-27 13:00:32 118.32 118.21 1.97% BLDR 2025-06-27 14:00:37 117.76 117.59 1.47% BLDR 2025-06-27 15:00:44 117.05 116.98 0.90% BLDR 2025-06-27 16:00:36 117.14 117.09 0.99% BLDR 2025-06-27 17:00:31 119.23 117.17 1.07% BLDR 2025-06-27 18:00:28 121.65 117.17 1.07% BLDR 2025-06-27 19:00:25 121.65 113.85 1.03% BLDR 2025-06-27 21:00:31 0.00 0.00 1.03% 2025-06-30 BLDR 2025-06-30 05:00:37 118.25 117.50 1.07% BLDR 2025-06-30 06:00:34 118.25 117.50 0.95% BLDR 2025-06-30 07:00:36 118.25 117.50 1.07% BLDR 2025-06-30 08:00:37 118.50 118.31 1.10% BLDR 2025-06-30 09:00:38 118.50 117.50 0.42% BLDR 2025-06-30 10:00:36 117.60 117.34 0.42% BLDR 2025-06-30 11:00:34 116.69 116.54 -0.34% BLDR 2025-06-30 12:00:34 116.41 116.31 -0.58% BLDR 2025-06-30 13:00:36 116.64 116.55 -0.36% BLDR 2025-06-30 14:00:43 116.47 116.35 -0.53% BLDR 2025-06-30 15:00:35 116.82 116.72 -0.22% BLDR 2025-06-30 16:00:42 116.74 116.68 -0.25% BLDR 2025-06-30 17:00:38 117.25 116.00 -0.29% BLDR 2025-06-30 18:00:43 117.25 116.00 0.21% BLDR 2025-06-30 19:00:31 117.23 116.13 0.21% BLDR 2025-06-30 20:00:35 117.25 116.25 0.21% BLDR 2025-06-30 21:00:31 0.00 0.00 0.21% 2025-07-01 BLDR 2025-07-01 05:00:37 119.84 107.50 0.21% BLDR 2025-07-01 07:00:35 119.84 107.50 0.27% BLDR 2025-07-01 08:00:39 119.84 113.46 0.27% BLDR 2025-07-01 09:00:36 124.00 113.46 -0.09% BLDR 2025-07-01 10:00:33 118.79 118.56 1.66% BLDR 2025-07-01 11:00:36 123.80 123.75 6.04% BLDR 2025-07-01 12:00:34 126.92 126.77 8.68% BLDR 2025-07-01 13:00:37 126.39 126.16 8.21% BLDR 2025-07-01 14:00:45 127.60 127.44 9.31% BLDR 2025-07-01 15:00:38 128.15 128.09 9.78% BLDR 2025-07-01 16:00:36 127.14 127.08 8.91% BLDR 2025-07-01 17:00:39 127.75 126.75 9.49% BLDR 2025-07-01 18:00:35 127.65 127.25 9.06% BLDR 2025-07-01 19:00:39 128.00 127.25 9.49% BLDR 2025-07-01 20:00:37 128.25 127.01 9.94% BLDR 2025-07-01 21:00:33 0.00 0.00 9.94% 2025-07-02 BLDR 2025-07-02 05:00:38 128.75 116.81 1.37% BLDR 2025-07-02 06:00:38 128.75 116.81 1.41% BLDR 2025-07-02 07:00:33 128.75 127.00 1.41% BLDR 2025-07-02 08:00:39 128.50 127.00 1.41% BLDR 2025-07-02 09:00:37 128.25 127.00 0.55% BLDR 2025-07-02 10:00:38 127.21 127.01 0.27% BLDR 2025-07-02 11:00:33 127.17 127.06 0.19% BLDR 2025-07-02 12:00:35 128.81 128.69 1.60% BLDR 2025-07-02 13:00:37 127.88 127.62 0.72% BLDR 2025-07-02 14:00:43 128.53 128.46 1.35% BLDR 2025-07-02 15:00:34 128.45 128.36 1.31% BLDR 2025-07-02 16:00:37 127.86 127.81 0.81% BLDR 2025-07-02 17:00:42 128.00 126.75 0.86% BLDR 2025-07-02 18:00:39 128.25 128.00 0.87% BLDR 2025-07-02 19:00:40 128.25 127.25 0.87% BLDR 2025-07-02 21:00:46 0.00 0.00 0.87%