Builders FirstSource, Inc. (BLDR) stock
BLDRNYSERetail-Lumber & Other Building Materials DealersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/308% below fair value
$64.91+1.85 (+2.93%)
Close on Oct 30, 2026Market cap $6.98BP/E 175.4Yield –
Price history
Builders FirstSource share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.91
+2.93% on the day
52-week range
$49.67 – $131.50
-50.6% from the high
Change over 52 weeks
-41.9%
From $111.69 on Oct 30, 2025
Average volume
2.65M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $62.83 | $64.96 | $62.83 | $64.91 | +2.93% | 4,743,634 |
| Oct 29, 2026 | $56.31 | $63.15 | $56.25 | $63.06 | +12.85% | 5,715,061 |
| Oct 28, 2026 | $57.09 | $57.64 | $55.07 | $55.88 | -1.45% | 2,820,416 |
| Oct 27, 2026 | $56.28 | $56.78 | $54.81 | $56.70 | +0.87% | 1,892,252 |
| Oct 26, 2026 | $56.56 | $56.65 | $55.37 | $56.21 | -1.13% | 2,144,444 |
| Oct 23, 2026 | $56.68 | $57.34 | $56.22 | $56.85 | -1.20% | 2,122,539 |
| Oct 22, 2026 | $52.61 | $57.61 | $52.60 | $57.54 | +7.53% | 2,897,975 |
| Oct 21, 2026 | $54.00 | $54.70 | $52.82 | $53.51 | -0.76% | 1,873,685 |
| Oct 20, 2026 | $53.00 | $54.94 | $53.00 | $53.92 | +1.83% | 1,994,075 |
| Oct 19, 2026 | $54.73 | $54.73 | $52.54 | $52.95 | -3.11% | 2,461,282 |
| Oct 16, 2026 | $53.45 | $55.83 | $53.45 | $54.65 | +1.81% | 2,603,023 |
| Oct 15, 2026 | $52.43 | $54.09 | $51.16 | $53.68 | +6.25% | 4,714,308 |
| Oct 14, 2026 | $50.98 | $51.68 | $49.67 | $50.52 | -2.30% | 3,249,776 |
| Oct 13, 2026 | $52.78 | $53.10 | $51.24 | $51.71 | -0.82% | 1,986,426 |
| Oct 12, 2026 | $52.15 | $53.13 | $51.93 | $52.14 | -1.34% | 1,613,646 |
| Oct 9, 2026 | $53.67 | $53.81 | $52.06 | $52.85 | -1.78% | 1,921,729 |
| Oct 8, 2026 | $52.70 | $54.44 | $52.08 | $53.81 | +0.49% | 2,769,454 |
| Oct 7, 2026 | $54.31 | $54.39 | $52.98 | $53.55 | -4.75% | 2,355,929 |
| Oct 6, 2026 | $56.49 | $56.88 | $55.27 | $56.22 | +1.06% | 2,304,741 |
| Oct 5, 2026 | $56.49 | $56.99 | $54.99 | $55.63 | -1.10% | 2,963,300 |
| Oct 2, 2026 | $59.05 | $59.55 | $56.13 | $56.25 | -1.92% | 1,940,744 |
| Oct 1, 2026 | $56.88 | $57.48 | $54.75 | $57.35 | +0.60% | 2,275,659 |
| Sep 30, 2026 | $57.90 | $58.28 | $56.99 | $57.01 | -0.90% | 2,137,031 |
| Sep 29, 2026 | $58.50 | $58.55 | $56.87 | $57.53 | -0.83% | 1,753,124 |
| Sep 28, 2026 | $58.06 | $58.66 | $56.80 | $58.01 | -1.96% | 1,916,138 |
| Sep 25, 2026 | $58.27 | $59.99 | $57.42 | $59.17 | +1.53% | 1,494,506 |
| Sep 24, 2026 | $58.80 | $59.49 | $57.76 | $58.28 | -1.49% | 2,650,441 |
| Sep 23, 2026 | $59.90 | $60.73 | $59.13 | $59.16 | -2.81% | 1,813,356 |
| Sep 22, 2026 | $59.94 | $61.32 | $59.63 | $60.87 | +4.02% | 3,286,903 |
| Sep 21, 2026 | $58.54 | $59.20 | $57.02 | $58.52 | +0.69% | 3,748,638 |
| Sep 18, 2026 | $57.27 | $58.91 | $56.56 | $58.12 | +0.76% | 27,089,890 |
| Sep 17, 2026 | $61.45 | $61.82 | $57.31 | $57.68 | -3.30% | 3,390,415 |
| Sep 16, 2026 | $60.67 | $61.64 | $59.15 | $59.65 | -0.91% | 2,681,578 |
| Sep 15, 2026 | $60.23 | $60.63 | $59.05 | $60.20 | -0.07% | 3,189,897 |
| Sep 14, 2026 | $59.54 | $61.48 | $59.47 | $60.24 | -0.22% | 2,567,054 |
| Sep 11, 2026 | $59.27 | $61.02 | $58.41 | $60.37 | +2.37% | 2,029,387 |
| Sep 10, 2026 | $61.26 | $61.26 | $58.13 | $58.97 | -3.94% | 3,423,847 |
| Sep 9, 2026 | $62.00 | $63.09 | $61.19 | $61.39 | -1.90% | 2,387,626 |
| Sep 8, 2026 | $65.60 | $65.80 | $62.55 | $62.58 | -4.88% | 2,784,275 |
| Sep 4, 2026 | $64.04 | $66.69 | $63.79 | $65.79 | +2.51% | 2,444,192 |
| Sep 3, 2026 | $64.98 | $65.72 | $62.51 | $64.18 | +1.73% | 1,575,457 |
| Sep 2, 2026 | $63.00 | $64.77 | $62.90 | $63.09 | +0.48% | 2,257,223 |
| Sep 1, 2026 | $65.43 | $65.98 | $62.31 | $62.79 | -5.44% | 3,769,848 |
| Aug 31, 2026 | $66.99 | $67.37 | $65.78 | $66.40 | -1.95% | 2,929,204 |
| Aug 28, 2026 | $67.82 | $69.41 | $66.17 | $67.72 | +0.76% | 1,652,054 |
| Aug 27, 2026 | $68.10 | $68.58 | $66.61 | $67.21 | -2.13% | 1,717,896 |
| Aug 26, 2026 | $69.71 | $70.42 | $68.40 | $68.67 | -0.99% | 1,193,775 |
| Aug 25, 2026 | $71.56 | $71.61 | $68.62 | $69.36 | -1.22% | 1,968,101 |
| Aug 24, 2026 | $70.78 | $72.72 | $70.19 | $70.22 | +0.01% | 2,075,595 |
| Aug 21, 2026 | $70.12 | $71.36 | $69.48 | $70.21 | -0.16% | 1,629,326 |
| Aug 20, 2026 | $70.85 | $70.92 | $69.13 | $70.32 | -3.07% | 1,595,126 |
| Aug 19, 2026 | $70.20 | $73.04 | $69.38 | $72.55 | +7.29% | 2,005,894 |
| Aug 18, 2026 | $69.90 | $70.47 | $67.52 | $67.62 | -3.69% | 1,280,166 |
| Aug 17, 2026 | $72.10 | $72.10 | $69.38 | $70.21 | -3.17% | 1,633,131 |
| Aug 14, 2026 | $73.55 | $74.74 | $72.29 | $72.51 | -1.43% | 1,352,288 |
| Aug 13, 2026 | $73.44 | $75.20 | $73.01 | $73.56 | +1.59% | 1,442,068 |
| Aug 12, 2026 | $75.44 | $75.50 | $70.96 | $72.41 | -3.58% | 1,651,872 |
| Aug 11, 2026 | $72.55 | $75.19 | $72.45 | $75.10 | +4.33% | 1,958,601 |
| Aug 10, 2026 | $73.50 | $73.83 | $71.41 | $71.98 | -3.63% | 1,740,109 |
| Aug 7, 2026 | $73.56 | $76.80 | $73.56 | $74.69 | +3.01% | 2,130,762 |
| Aug 6, 2026 | $74.46 | $75.15 | $71.92 | $72.51 | -4.42% | 2,317,594 |
| Aug 5, 2026 | $74.24 | $76.29 | $74.24 | $75.86 | +0.65% | 1,658,468 |
| Aug 4, 2026 | $73.00 | $75.54 | $72.15 | $75.37 | +3.99% | 2,167,962 |
| Aug 3, 2026 | $68.49 | $73.01 | $68.49 | $72.48 | +9.09% | 2,968,847 |
| Jul 31, 2026 | $65.75 | $66.81 | $65.10 | $66.44 | +0.65% | 3,117,374 |
| Jul 30, 2026 | $66.40 | $69.86 | $65.11 | $66.01 | -2.58% | 4,609,086 |
| Jul 29, 2026 | $72.09 | $72.65 | $67.41 | $67.76 | -8.03% | 5,077,256 |
| Jul 28, 2026 | $74.00 | $75.70 | $72.68 | $73.68 | +1.32% | 1,920,735 |
| Jul 27, 2026 | $74.30 | $75.72 | $72.14 | $72.72 | -0.19% | 1,642,118 |
| Jul 24, 2026 | $70.93 | $74.68 | $70.69 | $72.86 | +3.27% | 1,841,775 |
| Jul 23, 2026 | $69.56 | $70.88 | $69.00 | $70.55 | -0.68% | 2,044,544 |
| Jul 22, 2026 | $70.50 | $72.54 | $70.28 | $71.03 | +1.85% | 1,769,850 |
| Jul 21, 2026 | $71.75 | $72.92 | $69.71 | $69.74 | -4.07% | 3,674,881 |
| Jul 20, 2026 | $74.50 | $74.52 | $72.33 | $72.70 | -2.10% | 2,086,653 |
| Jul 17, 2026 | $77.67 | $79.99 | $73.90 | $74.26 | -5.04% | 2,282,910 |
| Jul 16, 2026 | $74.79 | $79.53 | $74.79 | $78.20 | +2.83% | 1,465,288 |
| Jul 15, 2026 | $75.53 | $77.02 | $74.55 | $76.05 | +1.18% | 1,561,045 |
| Jul 14, 2026 | $75.02 | $76.04 | $73.51 | $75.16 | +2.24% | 1,817,147 |
| Jul 13, 2026 | $75.25 | $77.11 | $73.01 | $73.51 | -2.88% | 1,570,626 |
| Jul 10, 2026 | $75.07 | $77.58 | $75.07 | $75.69 | +1.54% | 1,267,589 |
| Jul 9, 2026 | $75.52 | $76.24 | $73.82 | $74.54 | +0.46% | 1,838,064 |
| Jul 8, 2026 | $76.66 | $76.66 | $72.97 | $74.20 | -5.38% | 2,501,759 |
| Jul 7, 2026 | $82.03 | $83.36 | $78.07 | $78.42 | -4.75% | 3,621,126 |
| Jul 6, 2026 | $84.92 | $85.47 | $80.83 | $82.33 | -2.79% | 1,788,417 |
| Jul 2, 2026 | $86.10 | $86.56 | $82.57 | $84.69 | -0.09% | 1,705,294 |
| Jul 1, 2026 | $88.22 | $89.57 | $84.62 | $84.77 | -5.26% | 2,276,242 |
| Jun 30, 2026 | $90.66 | $90.96 | $88.90 | $89.48 | -1.14% | 1,912,472 |
| Jun 29, 2026 | $88.52 | $90.61 | $86.14 | $90.51 | +1.54% | 2,306,233 |
| Jun 26, 2026 | $87.46 | $90.00 | $87.46 | $89.14 | +0.47% | 3,050,366 |
| Jun 25, 2026 | $86.09 | $90.11 | $86.05 | $88.72 | +3.88% | 3,196,418 |
| Jun 24, 2026 | $79.16 | $86.49 | $79.09 | $85.41 | +11.31% | 3,565,915 |
| Jun 23, 2026 | $76.02 | $79.32 | $76.02 | $76.73 | -0.78% | 1,570,548 |
| Jun 22, 2026 | $80.00 | $80.51 | $76.99 | $77.33 | -4.05% | 2,071,294 |
| Jun 18, 2026 | $78.36 | $82.69 | $77.50 | $80.59 | +5.84% | 3,641,122 |
| Jun 17, 2026 | $78.08 | $82.56 | $75.94 | $76.14 | -3.30% | 3,583,878 |
| Jun 16, 2026 | $78.45 | $80.50 | $78.26 | $78.74 | +1.20% | 1,619,022 |
| Jun 15, 2026 | $80.68 | $82.32 | $77.37 | $77.81 | +0.05% | 2,004,267 |
| Jun 12, 2026 | $79.00 | $79.76 | $77.45 | $77.77 | -1.02% | 1,451,460 |
| Jun 11, 2026 | $74.81 | $78.75 | $72.66 | $78.57 | +5.29% | 2,408,237 |
| Jun 10, 2026 | $77.32 | $78.75 | $74.59 | $74.62 | -3.77% | 3,016,288 |
| Jun 9, 2026 | $73.75 | $78.39 | $73.61 | $77.54 | +6.04% | 3,107,944 |
| Jun 8, 2026 | $72.54 | $74.03 | $71.50 | $73.12 | -0.71% | 1,769,297 |
| Jun 5, 2026 | $73.84 | $75.19 | $72.06 | $73.64 | -1.79% | 2,395,183 |
| Jun 4, 2026 | $75.07 | $76.44 | $73.37 | $74.98 | +0.97% | 2,276,170 |
| Jun 3, 2026 | $74.04 | $75.08 | $72.79 | $74.26 | -1.47% | 2,221,189 |
| Jun 2, 2026 | $75.78 | $76.24 | $73.63 | $75.37 | -0.33% | 1,718,802 |
| Jun 1, 2026 | $76.00 | $76.67 | $74.34 | $75.62 | -0.84% | 2,081,995 |
| May 29, 2026 | $76.46 | $77.63 | $75.89 | $76.26 | -0.60% | 10,163,750 |
| May 28, 2026 | $76.02 | $77.31 | $74.55 | $76.72 | -0.97% | 2,471,581 |
| May 27, 2026 | $76.50 | $79.82 | $76.50 | $77.47 | +4.11% | 2,622,101 |
| May 26, 2026 | $74.41 | $76.50 | $74.00 | $74.41 | +0.35% | 1,864,433 |
| May 22, 2026 | $73.91 | $74.99 | $71.93 | $74.15 | +0.39% | 1,919,612 |
| May 21, 2026 | $69.68 | $74.07 | $67.88 | $73.86 | +3.69% | 3,241,605 |
| May 20, 2026 | $66.40 | $71.36 | $65.10 | $71.23 | +7.29% | 3,275,173 |
| May 19, 2026 | $69.00 | $69.98 | $66.14 | $66.39 | -5.40% | 2,816,296 |
| May 18, 2026 | $70.59 | $72.95 | $69.91 | $70.18 | -0.33% | 2,173,997 |
| May 15, 2026 | $72.23 | $73.00 | $69.86 | $70.41 | -4.31% | 2,932,058 |
| May 14, 2026 | $72.59 | $74.29 | $71.71 | $73.58 | +1.74% | 2,337,536 |
| May 13, 2026 | $72.10 | $72.62 | $70.61 | $72.32 | -0.63% | 2,779,753 |
| May 12, 2026 | $74.57 | $74.96 | $72.10 | $72.78 | -2.80% | 3,134,936 |
| May 11, 2026 | $77.11 | $77.46 | $74.58 | $74.88 | -3.26% | 2,217,461 |
| May 8, 2026 | $78.99 | $79.98 | $77.27 | $77.40 | -2.53% | 2,024,169 |
| May 7, 2026 | $81.29 | $83.23 | $79.25 | $79.41 | -0.77% | 3,736,814 |
| May 6, 2026 | $77.74 | $81.45 | $77.31 | $80.03 | +7.34% | 3,612,478 |
| May 5, 2026 | $74.98 | $75.96 | $73.40 | $74.56 | +1.10% | 2,777,310 |
| May 4, 2026 | $75.00 | $76.41 | $73.50 | $73.75 | -2.60% | 4,232,290 |
| May 1, 2026 | $79.84 | $79.97 | $75.38 | $75.72 | -4.26% | 3,696,212 |
| Apr 30, 2026 | $83.49 | $85.88 | $77.86 | $79.09 | -5.15% | 5,932,016 |
| Apr 29, 2026 | $87.86 | $88.07 | $83.17 | $83.38 | -5.38% | 4,399,736 |
| Apr 28, 2026 | $90.03 | $90.82 | $87.57 | $88.12 | -1.96% | 1,987,841 |
| Apr 27, 2026 | $89.86 | $91.70 | $88.86 | $89.88 | -0.18% | 1,465,320 |
| Apr 24, 2026 | $90.42 | $91.29 | $89.38 | $90.04 | -0.11% | 1,234,842 |
| Apr 23, 2026 | $90.63 | $91.90 | $88.66 | $90.14 | -0.54% | 2,062,343 |
| Apr 22, 2026 | $91.50 | $91.83 | $89.29 | $90.63 | +0.97% | 1,512,843 |
| Apr 21, 2026 | $93.01 | $94.97 | $89.09 | $89.76 | -1.71% | 1,957,147 |
| Apr 20, 2026 | $88.12 | $91.74 | $86.52 | $91.32 | +3.19% | 2,621,109 |
| Apr 17, 2026 | $89.05 | $92.24 | $87.66 | $88.50 | +5.48% | 2,739,125 |
| Apr 16, 2026 | $85.03 | $86.25 | $83.15 | $83.90 | -1.44% | 2,346,761 |
| Apr 15, 2026 | $87.80 | $88.01 | $83.93 | $85.13 | -3.01% | 1,797,088 |
| Apr 14, 2026 | $87.53 | $88.95 | $86.97 | $87.77 | +0.27% | 1,197,857 |
| Apr 13, 2026 | $84.27 | $87.68 | $82.69 | $87.53 | +2.61% | 2,147,552 |
| Apr 10, 2026 | $85.00 | $87.11 | $83.70 | $85.30 | +0.11% | 1,313,313 |
| Apr 9, 2026 | $82.76 | $86.23 | $82.16 | $85.21 | +2.55% | 1,735,701 |
| Apr 8, 2026 | $84.20 | $86.82 | $82.00 | $83.09 | +5.27% | 2,590,219 |
| Apr 7, 2026 | $80.80 | $80.96 | $77.58 | $78.93 | -3.81% | 2,322,102 |
| Apr 6, 2026 | $78.73 | $82.19 | $78.22 | $82.06 | +3.72% | 2,010,235 |
| Apr 2, 2026 | $79.01 | $81.83 | $76.50 | $79.12 | -2.28% | 2,393,261 |
| Apr 1, 2026 | $82.30 | $83.09 | $80.89 | $80.97 | -1.65% | 1,775,842 |
| Mar 31, 2026 | $80.72 | $84.47 | $80.29 | $82.33 | +4.41% | 2,146,931 |
| Mar 30, 2026 | $81.50 | $81.66 | $78.55 | $78.85 | -1.96% | 1,878,182 |
| Mar 27, 2026 | $81.37 | $82.34 | $80.16 | $80.43 | -2.12% | 1,457,038 |
| Mar 26, 2026 | $83.52 | $86.00 | $81.67 | $82.17 | -3.79% | 1,271,837 |
| Mar 25, 2026 | $85.85 | $86.84 | $81.92 | $85.41 | +1.75% | 1,680,791 |
| Mar 24, 2026 | $82.59 | $86.10 | $82.53 | $83.94 | -0.85% | 1,704,369 |
| Mar 23, 2026 | $84.57 | $86.64 | $83.33 | $84.66 | +4.24% | 2,150,846 |
| Mar 20, 2026 | $83.80 | $84.48 | $80.00 | $81.22 | -3.87% | 3,943,865 |
| Mar 19, 2026 | $85.20 | $85.54 | $82.75 | $84.49 | -2.46% | 2,119,828 |
| Mar 18, 2026 | $89.49 | $90.63 | $86.43 | $86.62 | -4.48% | 2,243,617 |
| Mar 17, 2026 | $90.00 | $91.40 | $88.81 | $90.68 | +4.21% | 2,909,981 |
| Mar 16, 2026 | $88.23 | $89.89 | $86.69 | $87.02 | -1.21% | 2,408,177 |
| Mar 13, 2026 | $87.00 | $88.35 | $86.50 | $88.09 | +1.72% | 2,465,077 |
| Mar 12, 2026 | $90.15 | $91.08 | $86.18 | $86.60 | -4.95% | 3,671,862 |
| Mar 11, 2026 | $93.70 | $94.60 | $90.75 | $91.11 | -2.74% | 2,446,689 |
| Mar 10, 2026 | $94.16 | $96.09 | $93.10 | $93.68 | -1.34% | 2,773,316 |
| Mar 9, 2026 | $91.57 | $95.60 | $89.41 | $94.95 | +1.97% | 3,306,079 |
| Mar 6, 2026 | $93.72 | $93.72 | $89.72 | $93.12 | -2.50% | 4,290,503 |
| Mar 5, 2026 | $95.91 | $99.12 | $94.75 | $95.51 | -0.50% | 3,748,235 |
| Mar 4, 2026 | $97.91 | $98.16 | $95.00 | $95.99 | -1.50% | 2,070,577 |
| Mar 3, 2026 | $96.66 | $98.92 | $94.17 | $97.45 | -1.97% | 2,715,603 |
| Mar 2, 2026 | $101.25 | $102.43 | $99.01 | $99.41 | -4.68% | 2,608,694 |
| Feb 27, 2026 | $103.20 | $104.86 | $101.25 | $104.29 | -0.26% | 2,598,899 |
| Feb 26, 2026 | $104.79 | $105.47 | $101.97 | $104.56 | +1.88% | 2,428,723 |
| Feb 25, 2026 | $110.00 | $110.14 | $102.57 | $102.63 | -6.43% | 2,038,757 |
| Feb 24, 2026 | $106.99 | $110.61 | $105.55 | $109.68 | +2.24% | 1,390,327 |
| Feb 23, 2026 | $110.09 | $110.46 | $106.54 | $107.28 | -2.96% | 1,816,961 |
| Feb 20, 2026 | $111.50 | $113.91 | $108.75 | $110.55 | -0.78% | 1,627,967 |
| Feb 19, 2026 | $113.27 | $115.63 | $111.00 | $111.42 | -2.18% | 1,338,214 |
| Feb 18, 2026 | $115.75 | $117.34 | $113.00 | $113.90 | -0.64% | 2,052,820 |
| Feb 17, 2026 | $114.14 | $115.78 | $110.58 | $114.63 | -0.09% | 3,810,339 |
| Feb 13, 2026 | $121.42 | $122.70 | $114.61 | $114.73 | -4.84% | 5,093,596 |
| Feb 12, 2026 | $127.46 | $129.75 | $120.43 | $120.57 | -5.02% | 2,511,878 |
| Feb 11, 2026 | $124.91 | $127.28 | $121.67 | $126.94 | -1.15% | 2,650,031 |
| Feb 10, 2026 | $126.50 | $128.85 | $124.95 | $128.42 | +3.31% | 2,230,970 |
| Feb 9, 2026 | $125.18 | $125.91 | $122.96 | $124.30 | -0.10% | 1,366,031 |
| Feb 6, 2026 | $121.79 | $126.00 | $120.70 | $124.42 | +3.63% | 1,868,461 |
| Feb 5, 2026 | $123.46 | $124.60 | $118.50 | $120.06 | -3.02% | 2,382,744 |
| Feb 4, 2026 | $119.94 | $124.67 | $115.67 | $123.80 | +4.42% | 3,285,541 |
| Feb 3, 2026 | $113.27 | $126.23 | $111.92 | $118.56 | +4.67% | 3,967,365 |
| Feb 2, 2026 | $113.74 | $115.50 | $112.96 | $113.27 | -0.99% | 1,755,221 |
| Jan 30, 2026 | $114.00 | $114.50 | $111.19 | $114.40 | -0.72% | 1,671,923 |
| Jan 29, 2026 | $117.68 | $118.14 | $113.04 | $115.23 | -1.59% | 2,286,502 |
| Jan 28, 2026 | $117.29 | $119.64 | $116.01 | $117.09 | -0.17% | 1,206,887 |
| Jan 27, 2026 | $118.14 | $118.75 | $116.61 | $117.29 | -1.59% | 1,307,258 |
| Jan 26, 2026 | $122.57 | $122.99 | $118.12 | $119.19 | -2.59% | 2,325,878 |
| Jan 23, 2026 | $124.92 | $125.42 | $122.28 | $122.36 | -2.31% | 1,699,388 |
| Jan 22, 2026 | $127.65 | $129.85 | $124.26 | $125.25 | -1.24% | 2,028,739 |
| Jan 21, 2026 | $123.83 | $129.37 | $123.35 | $126.82 | +3.51% | 1,832,196 |
| Jan 20, 2026 | $122.62 | $125.54 | $122.36 | $122.52 | -3.37% | 1,811,626 |
| Jan 16, 2026 | $128.50 | $131.50 | $126.79 | $126.79 | -1.68% | 2,466,482 |
| Jan 15, 2026 | $127.46 | $130.31 | $126.91 | $128.96 | +2.04% | 2,075,896 |
| Jan 14, 2026 | $125.00 | $128.84 | $123.10 | $126.38 | +1.22% | 1,939,463 |
| Jan 13, 2026 | $124.56 | $125.41 | $122.31 | $124.86 | +0.63% | 1,916,810 |
| Jan 12, 2026 | $123.38 | $126.52 | $121.47 | $124.08 | -0.47% | 3,514,363 |
| Jan 9, 2026 | $113.75 | $125.46 | $113.75 | $124.66 | +12.01% | 4,627,318 |
| Jan 8, 2026 | $104.50 | $112.65 | $103.50 | $111.29 | +5.94% | 1,747,650 |
| Jan 7, 2026 | $112.46 | $112.46 | $104.92 | $105.05 | -5.58% | 2,166,004 |
| Jan 6, 2026 | $107.50 | $111.59 | $106.73 | $111.26 | +2.60% | 1,371,732 |
| Jan 5, 2026 | $106.68 | $112.65 | $106.02 | $108.44 | +3.64% | 2,170,434 |
| Jan 2, 2026 | $102.89 | $106.51 | $102.52 | $104.63 | +1.69% | 913,507 |
| Dec 31, 2025 | $102.75 | $104.29 | $102.60 | $102.89 | -0.29% | 1,226,799 |
| Dec 30, 2025 | $102.86 | $103.97 | $102.40 | $103.19 | -0.25% | 1,197,839 |
| Dec 29, 2025 | $103.88 | $104.27 | $102.18 | $103.45 | -0.52% | 1,016,234 |
| Dec 26, 2025 | $103.03 | $104.04 | $102.86 | $103.99 | -0.04% | 661,644 |
| Dec 24, 2025 | $103.04 | $104.08 | $102.00 | $104.03 | +1.30% | 636,717 |
| Dec 23, 2025 | $103.67 | $103.67 | $101.80 | $102.70 | -0.92% | 1,095,042 |
| Dec 22, 2025 | $103.56 | $104.65 | $102.03 | $103.65 | -0.13% | 1,207,891 |
| Dec 19, 2025 | $104.36 | $104.62 | $102.50 | $103.79 | -1.73% | 3,458,322 |
| Dec 18, 2025 | $107.50 | $108.47 | $104.94 | $105.62 | +2.04% | 2,244,145 |
| Dec 17, 2025 | $102.23 | $105.25 | $101.68 | $103.51 | +0.32% | 1,992,765 |
| Dec 16, 2025 | $104.13 | $105.95 | $102.74 | $103.18 | -1.41% | 1,617,236 |
| Dec 15, 2025 | $107.45 | $107.62 | $103.59 | $104.66 | -3.52% | 2,144,545 |
| Dec 12, 2025 | $110.00 | $110.96 | $107.41 | $108.48 | -1.27% | 1,071,407 |
| Dec 11, 2025 | $109.33 | $112.50 | $108.18 | $109.87 | +0.26% | 1,875,568 |
| Dec 10, 2025 | $105.39 | $110.71 | $104.16 | $109.58 | +4.35% | 1,883,128 |
| Dec 9, 2025 | $106.35 | $108.00 | $104.55 | $105.01 | -2.28% | 1,396,457 |
| Dec 8, 2025 | $109.87 | $109.87 | $105.98 | $107.46 | -2.32% | 1,732,542 |
| Dec 5, 2025 | $111.12 | $112.40 | $109.79 | $110.01 | -0.90% | 2,135,309 |
| Dec 4, 2025 | $114.27 | $115.47 | $110.13 | $111.01 | -3.00% | 2,141,813 |
| Dec 3, 2025 | $112.39 | $116.31 | $111.58 | $114.44 | +2.09% | 1,782,060 |
| Dec 2, 2025 | $113.28 | $113.66 | $110.60 | $112.10 | -0.95% | 1,700,667 |
| Dec 1, 2025 | $110.00 | $114.67 | $109.75 | $113.18 | +0.85% | 1,858,215 |
| Nov 28, 2025 | $112.56 | $112.63 | $111.00 | $112.23 | +0.43% | 800,770 |
| Nov 26, 2025 | $108.10 | $113.23 | $108.10 | $111.75 | +2.55% | 1,893,653 |
| Nov 25, 2025 | $101.88 | $109.54 | $101.41 | $108.97 | +8.40% | 3,165,063 |
| Nov 24, 2025 | $101.14 | $103.51 | $99.60 | $100.53 | -1.07% | 2,513,703 |
| Nov 21, 2025 | $95.52 | $102.61 | $95.46 | $101.62 | +7.14% | 4,744,610 |
| Nov 20, 2025 | $96.57 | $97.12 | $94.35 | $94.85 | -0.94% | 2,583,694 |
| Nov 19, 2025 | $99.59 | $99.59 | $95.44 | $95.75 | -2.89% | 2,425,135 |
| Nov 18, 2025 | $98.48 | $99.88 | $97.50 | $98.60 | -0.82% | 2,726,272 |
| Nov 17, 2025 | $102.50 | $103.46 | $99.07 | $99.42 | -3.89% | 2,512,158 |
| Nov 14, 2025 | $103.37 | $105.60 | $103.00 | $103.44 | -0.43% | 2,129,252 |
| Nov 13, 2025 | $105.65 | $107.88 | $103.45 | $103.89 | -2.38% | 2,146,186 |
| Nov 12, 2025 | $107.37 | $108.90 | $105.33 | $106.42 | -0.46% | 3,167,191 |
| Nov 11, 2025 | $108.24 | $108.24 | $106.14 | $106.91 | -0.14% | 3,808,946 |
| Nov 10, 2025 | $109.80 | $109.80 | $106.71 | $107.06 | -2.16% | 3,043,597 |
| Nov 7, 2025 | $107.86 | $111.61 | $107.48 | $109.42 | +0.35% | 2,823,965 |
| Nov 6, 2025 | $111.38 | $111.38 | $108.01 | $109.04 | -2.26% | 1,580,038 |
| Nov 5, 2025 | $109.12 | $112.60 | $107.85 | $111.56 | +1.61% | 2,476,781 |
| Nov 4, 2025 | $112.25 | $112.25 | $109.03 | $109.79 | -2.81% | 1,771,106 |
| Nov 3, 2025 | $114.86 | $114.86 | $111.33 | $112.97 | -2.75% | 2,347,633 |
| Oct 31, 2025 | $112.50 | $116.78 | $111.25 | $116.17 | +4.01% | 2,444,551 |
| Oct 30, 2025 | $119.63 | $124.95 | $110.78 | $111.69 | -3.12% | 3,714,518 |
| Oct 29, 2025 | $118.75 | $119.25 | $114.00 | $115.29 | -3.40% | 2,977,286 |
| Oct 28, 2025 | $120.27 | $121.69 | $118.13 | $119.35 | -3.12% | 1,690,844 |
| Oct 27, 2025 | $125.39 | $125.60 | $122.21 | $123.19 | -0.70% | 1,229,610 |
| Oct 24, 2025 | $126.53 | $127.08 | $123.94 | $124.06 | -0.11% | 907,706 |
| Oct 23, 2025 | $122.25 | $125.36 | $122.00 | $124.20 | +1.33% | 1,201,169 |
| Oct 22, 2025 | $125.19 | $125.97 | $122.25 | $122.57 | -2.47% | 1,229,676 |
| Oct 21, 2025 | $120.00 | $127.47 | $119.56 | $125.68 | +2.63% | 1,482,115 |
| Oct 20, 2025 | $122.36 | $123.86 | $121.22 | $122.46 | – | 1,539,414 |
Seasonality
BLDR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 2.2% | -5.7% | 3.9% | 0.2% | 3.2% | 5.8% | 5.3% | -1.5% | -1.0% | 12.2% | 1.6% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 11.2% | -8.8% | -21.1% | -3.9% | -3.6% | 17.3% | -25.7% | -0.1% | -14.1% | 13.9% | ||
| 2025 | 17.0% | -16.9% | -10.1% | -4.3% | -10.0% | 8.4% | 8.9% | 9.1% | -12.6% | -4.2% | -3.4% | -8.3% |
| 2024 | 4.1% | 12.3% | 6.9% | -12.3% | -12.1% | -13.9% | 20.9% | 4.0% | 11.4% | -11.6% | 8.8% | -23.3% |
| 2023 | 22.8% | 6.4% | 4.7% | 6.7% | 22.3% | 17.3% | 6.2% | 0.4% | -14.2% | -12.8% | 23.6% | 24.5% |
| 2022 | -20.7% | 9.5% | -13.3% | -4.6% | 5.7% | -17.5% | 26.6% | -13.8% | 0.5% | 4.7% | 3.7% | 1.5% |
| 2021 | -6.3% | 13.1% | 7.2% | 5.0% | -8.5% | -4.2% | 4.3% | 19.8% | -2.9% | 12.6% | 19.2% | 23.4% |
| 2020 | -2.4% | -8.4% | -46.1% | 50.0% | 13.4% | -0.5% | 14.4% | 29.3% | 6.5% | -7.1% | 23.5% | 9.1% |
| 2019 | 21.2% | 5.4% | -4.2% | 3.3% | 2.2% | 19.7% | 1.9% | 13.2% | 5.8% | 9.9% | 12.4% | 0.0% |
| 2018 | -1.7% | -10.5% | 3.4% | -8.1% | 7.4% | -6.6% | -2.0% | -12.9% | -6.0% | -15.7% | 9.3% | -19.4% |
| 2017 | -1.9% | 20.3% | 15.1% | 7.4% | -14.7% | 12.2% | 2.3% | 3.9% | 10.5% | 0.2% | 13.2% | 6.8% |