Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 99.70
-3.70 (-3.58%)
Last updated: Oct 31, 2025, 9:00 AM CET
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | 1.57% | - |
| Oct 29, 2025 | 101.75 | 101.80 | 101.75 | 101.80 | - | -1.55% | 200 |
| Oct 28, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -2.04% | - |
| Oct 27, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | - | -2.31% | - |
| Oct 24, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | - | 0.98% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | -0.79% | - |
| Oct 22, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | - | -1.51% | - |
| Oct 21, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | - | 4.53% | - |
| Oct 20, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | - | -0.66% | - |
| Oct 17, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | - | -0.94% | - |
| Oct 16, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | - | -2.47% | - |
| Oct 15, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | - | 2.34% | - |
| Oct 14, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | - | 0.57% | - |
| Oct 13, 2025 | 107.50 | 107.50 | 106.05 | 106.05 | - | -1.44% | 5 |
| Oct 10, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | - | -0.60% | - |
| Oct 9, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | - | -3.13% | - |
| Oct 8, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | - | 2.71% | - |
| Oct 7, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | - | 0.14% | - |
| Oct 6, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | - | -0.82% | - |
| Oct 3, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | - | 1.76% | - |
| Oct 2, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | - | 1.84% | - |
| Oct 1, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | - | 5.17% | - |
| Sep 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | -0.15% | - |
| Sep 29, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | - | -0.49% | - |
| Sep 26, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | - | 0.65% | - |
| Sep 25, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | -2.43% | - |
| Sep 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.19% | - |
| Sep 23, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | - | -0.24% | - |
| Sep 22, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | - | -3.01% | - |
| Sep 19, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | - | -3.72% | - |
| Sep 18, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | - | -4.46% | - |
| Sep 17, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | - | -0.65% | - |
| Sep 16, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | - | -2.02% | - |
| Sep 15, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | - | -2.55% | - |
| Sep 12, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | - | -3.87% | - |
| Sep 11, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | - | 5.37% | - |
| Sep 10, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | - | -0.21% | - |
| Sep 9, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | - | -4.86% | - |
| Sep 8, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | - | 0.48% | - |
| Sep 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | 3.79% | - |
| Sep 4, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | - | 4.39% | - |
| Sep 3, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | - | -0.30% | - |
| Sep 2, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | - | -1.60% | - |
| Sep 1, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | - | - | - |
| Aug 29, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | - | -0.75% | - |
| Aug 28, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | - | -1.93% | - |
| Aug 27, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | - | 0.37% | - |
| Aug 26, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | - | -0.16% | - |
| Aug 25, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | - | -1.22% | - |
| Aug 22, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | - | 8.75% | - |