BLDR Stock Prices

Data as of Oct 28, 2026

Last

55.88

Change

-0.82

Open

57.09

Previous

56.70

High

57.64

Low

55.07

Bid

-

Ask

-

Volume

2,818,985

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.615

Hist Vol

0.490

Opt Volume

921

Open Int

49,548

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	57.09	57.64	55.07	55.88	-0.82	2,818,985	921	0.615	0.490
Oct 27, 2026	56.28	56.78	54.81	56.70	+0.49	1,892,241	602	0.641	0.491
Oct 26, 2026	56.56	56.65	55.37	56.21	-0.64	2,144,379	1,708	0.623	0.491
Oct 23, 2026	56.68	57.34	56.22	56.85	-0.69	2,121,662	231	0.622	0.491
Oct 22, 2026	52.61	57.61	52.60	57.54	+4.03	2,894,362	1,510	0.602	0.491
Oct 21, 2026	54.00	54.70	52.82	53.51	-0.41	1,873,616	702	0.632	0.486
Oct 20, 2026	53.00	54.94	53.00	53.92	+0.97	1,959,222	311	0.604	0.487
Oct 19, 2026	54.73	54.73	52.54	52.95	-1.70	2,459,904	2,012	0.604	0.486
Oct 16, 2026	53.45	55.83	53.45	54.65	+0.97	2,602,519	3,947	0.604	0.485
Oct 15, 2026	52.43	54.09	51.16	53.68	+3.16	4,712,867	3,976	0.628	0.485
Oct 14, 2026	50.98	51.68	49.67	50.52	-1.19	3,248,673	2,256	0.621	0.482
Oct 13, 2026	52.78	53.10	51.24	51.71	-0.43	1,984,768	2,592	0.619	0.486
Oct 12, 2026	52.15	53.13	51.93	52.14	-0.71	1,613,407	1,299	0.693	0.486
Oct 9, 2026	53.67	53.81	52.06	52.85	-0.96	1,921,463	2,328	0.534	0.488
Oct 8, 2026	52.70	54.44	52.08	53.81	+0.26	2,769,411	2,165	0.602	0.487
Oct 7, 2026	54.31	54.39	52.98	53.55	-2.67	2,355,236	2,279	0.573	0.488
Oct 6, 2026	56.49	56.88	55.27	56.22	+0.59	2,304,719	3,852	0.568	0.486
Oct 5, 2026	56.49	56.99	54.99	55.63	-0.62	2,962,075	2,261	0.596	0.486
Oct 2, 2026	59.05	59.55	56.13	56.25	+0.00	1,940,359	1,543	0.559	0.486
Oct 1, 2026	56.88	57.48	54.75	57.35	+0.34	2,275,646	1,764	0.542	0.485
Sep 30, 2026	57.90	58.28	56.99	57.01	-0.52	2,135,062	670	0.567	0.487
Sep 29, 2026	58.50	58.55	56.87	57.53	-0.48	1,752,943	367	0.584	0.487
Sep 28, 2026	58.06	58.66	56.80	58.01	-1.16	1,915,543	1,556	0.565	0.487
Sep 25, 2026	58.27	59.99	57.42	59.17	+0.89	1,488,286	2,057	0.551	0.487
Sep 24, 2026	58.80	59.49	57.76	58.28	-0.88	2,650,124	1,972	0.543	0.487
Sep 23, 2026	59.90	60.73	59.13	59.16	-1.71	1,811,346	576	0.538	0.487
Sep 22, 2026	59.94	61.32	59.63	60.87	+2.35	3,132,507	2,574	0.540	0.487
Sep 21, 2026	58.54	59.20	57.02	58.52	+0.40	3,622,277	1,996	0.564	0.485
Sep 18, 2026	57.27	58.91	56.56	58.12	+0.44	26,903,772	4,791	0.536	0.486
Sep 17, 2026	61.45	61.82	57.31	57.68	-1.97	3,389,542	5,706	0.537	0.486
Sep 16, 2026	60.67	61.64	59.15	59.65	-0.55	2,680,121	1,142	0.606	0.488
Sep 15, 2026	60.23	60.63	59.05	60.20	-0.04	3,189,636	1,012	0.567	0.489
Sep 14, 2026	59.54	61.48	59.47	60.24	-0.28	2,565,705	1,845	0.650	0.489
Sep 11, 2026	59.27	61.02	58.41	60.52	+1.55	1,710,841	2,230	0.583	0.490
Sep 10, 2026	61.26	61.26	58.13	58.97	-2.42	3,420,651	4,407	0.638	0.491
Sep 9, 2026	62.00	63.09	61.19	61.39	-1.19	2,387,388	2,642	0.599	0.490
Sep 8, 2026	65.60	65.80	62.55	62.58	+0.00	2,737,052	3,255	0.511	0.492
Sep 4, 2026	64.04	66.69	63.79	65.79	+1.61	2,437,860	2,556	0.539	0.493
Sep 3, 2026	64.98	65.72	62.51	64.18	+1.09	1,544,904	1,244	0.536	0.495
Sep 2, 2026	63.00	64.77	62.90	63.09	+0.30	2,256,636	1,034	0.566	0.494
Sep 1, 2026	65.43	65.98	62.31	62.79	-3.61	3,729,458	4,092	0.551	0.494
Aug 31, 2026	66.99	67.37	65.78	66.40	-1.32	2,910,420	1,220	0.526	0.492
Aug 28, 2026	67.82	69.41	66.17	67.72	+0.51	1,652,003	3,066	0.515	0.492
Aug 27, 2026	68.10	68.58	66.61	67.21	-1.46	1,641,760	3,843	0.526	0.492
Aug 26, 2026	69.71	70.42	68.40	68.67	-0.69	1,193,119	2,816	0.521	0.492
Aug 25, 2026	71.56	71.61	68.62	69.36	-0.86	1,961,981	1,316	0.528	0.492
Aug 24, 2026	70.78	72.72	70.19	70.22	+0.01	1,853,532	1,269	0.558	0.492
Aug 21, 2026	70.12	71.36	69.48	70.21	-0.11	1,628,946	2,958	0.557	0.499
Aug 20, 2026	70.85	70.92	69.13	70.32	-2.23	1,595,030	1,475	0.568	0.499
Aug 19, 2026	70.20	73.04	69.38	72.55	+4.93	2,005,388	2,181	0.518	0.500
Aug 18, 2026	69.90	70.47	67.52	67.62	-2.59	1,275,373	3,599	0.479	0.494
Aug 17, 2026	72.10	72.10	69.38	70.21	-2.30	1,608,595	1,525	0.621	0.493
Aug 14, 2026	73.55	74.74	72.29	72.51	-1.05	1,351,753	855	0.528	0.492
Aug 13, 2026	73.44	75.20	73.01	73.56	+1.15	1,441,824	1,922	0.548	0.494
Aug 12, 2026	75.44	75.50	70.96	72.41	-2.69	1,637,460	1,004	0.563	0.496
Aug 11, 2026	72.55	75.19	72.45	75.10	+3.12	1,958,041	1,005	0.570	0.500
Aug 10, 2026	73.50	73.83	71.41	71.98	-2.71	1,728,674	3,876	0.575	0.498
Aug 7, 2026	73.56	76.80	73.56	74.69	+2.18	2,059,709	1,244	0.580	0.497
Aug 6, 2026	74.46	75.15	71.92	72.51	-3.35	2,317,138	968	0.576	0.496
Aug 5, 2026	74.24	76.29	74.24	75.86	+0.49	1,657,250	869	0.578	0.494
Aug 4, 2026	73.00	75.54	72.15	75.37	+2.89	2,167,604	1,146	0.595	0.496
Aug 3, 2026	68.49	73.01	68.49	72.48	+6.04	2,967,405	3,025	0.581	0.494
Jul 31, 2026	65.75	66.81	65.10	66.44	+0.43	3,116,217	1,703	0.578	0.487
Jul 30, 2026	66.40	69.86	65.11	66.01	-1.75	4,599,044	4,209	0.582	0.487
Jul 29, 2026	72.09	72.65	67.41	67.76	-5.92	5,040,575	5,763	0.670	0.489
Jul 28, 2026	74.00	75.70	72.68	73.68	+0.96	1,887,119	342	0.682	0.482

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.