Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 115.50
-0.75 (-0.65%)
At close: Sep 17, 2025
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -3.72% | - |
| Sep 18, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -4.46% | - |
| Sep 17, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.65% | - |
| Sep 16, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -2.02% | - |
| Sep 15, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -2.55% | - |
| Sep 12, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | -3.87% | - |
| Sep 11, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 5.37% | - |
| Sep 10, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.21% | - |
| Sep 9, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -4.86% | - |
| Sep 8, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.48% | - |
| Sep 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.79% | - |
| Sep 4, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 4.39% | - |
| Sep 3, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.30% | - |
| Sep 2, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.60% | - |
| Sep 1, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - | - |
| Aug 29, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -0.75% | - |
| Aug 28, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.93% | - |
| Aug 27, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.37% | - |
| Aug 26, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -0.16% | - |
| Aug 25, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -1.22% | - |
| Aug 22, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 8.75% | - |
| Aug 21, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -2.29% | - |
| Aug 20, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -3.70% | - |
| Aug 19, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 2.69% | - |
| Aug 18, 2025 | 119.30 | 119.30 | 119.30 | 117.10 | 117.10 | -1.76% | 5 |
| Aug 14, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.49% | - |
| Aug 13, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.86% | - |
| Aug 12, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 5.96% | - |
| Aug 11, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -3.38% | - |
| Aug 8, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.22% | - |
| Aug 7, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 0.09% | - |
| Aug 6, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 0.75% | - |
| Aug 5, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.12% | - |
| Aug 4, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 0.13% | - |
| Aug 1, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 3.15% | - |
| Jul 31, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -4.85% | - |
| Jul 30, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.95% | - |
| Jul 29, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -2.24% | - |
| Jul 28, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 3.23% | - |
| Jul 25, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.28% | - |
| Jul 24, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.96% | - |
| Jul 23, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 4.72% | - |
| Jul 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.42% | - |
| Jul 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.57% | - |
| Jul 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.28% | - |
| Jul 17, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 3.49% | - |
| Jul 16, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -5.11% | - |
| Jul 15, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 1.09% | - |
| Jul 14, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -2.86% | - |
| Jul 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -2.19% | - |