Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 119.45
-2.35 (-1.93%)
At close: Aug 28, 2025
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | - | -2.29% | - |
| Aug 20, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | - | -3.70% | - |
| Aug 19, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | - | 2.69% | - |
| Aug 18, 2025 | 119.30 | 119.30 | 117.10 | 117.10 | - | -1.76% | 5 |
| Aug 14, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | - | -1.49% | - |
| Aug 13, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 3.86% | - |
| Aug 12, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | - | 5.96% | - |
| Aug 11, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | - | -3.38% | - |
| Aug 8, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | - | 0.22% | - |
| Aug 7, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | - | 0.09% | - |
| Aug 6, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | - | 0.75% | - |
| Aug 5, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | - | 1.12% | - |
| Aug 4, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | - | 0.13% | - |
| Aug 1, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | - | 3.15% | - |
| Jul 31, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | - | -4.85% | - |
| Jul 30, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | - | -1.95% | - |
| Jul 29, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | - | -2.24% | - |
| Jul 28, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | - | 3.23% | - |
| Jul 25, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | - | 1.28% | - |
| Jul 24, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | - | -0.96% | - |
| Jul 23, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | - | 4.72% | - |
| Jul 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | 3.42% | - |
| Jul 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | - | -0.57% | - |
| Jul 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -3.28% | - |
| Jul 17, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | - | 3.49% | - |
| Jul 16, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | - | -5.11% | - |
| Jul 15, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | - | 1.09% | - |
| Jul 14, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | - | -2.86% | - |
| Jul 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | - | -2.19% | - |
| Jul 10, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | - | 5.49% | - |
| Jul 9, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | - | 1.99% | - |
| Jul 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1.79% | - |
| Jul 7, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | -0.89% | - |
| Jul 4, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | - | - | - |
| Jul 3, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | - | -1.92% | - |
| Jul 2, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | - | 2.15% | - |
| Jul 1, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | - | 7.62% | - |
| Jun 30, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | - | -1.85% | - |
| Jun 27, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | - | 1.92% | - |
| Jun 26, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | - | -0.86% | - |
| Jun 25, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | - | -2.86% | - |
| Jun 24, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | - | 3.15% | - |
| Jun 23, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | - | 2.46% | - |
| Jun 20, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 2.74% | - |
| Jun 19, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | - | - | - |