Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 96.10
+2.16 (2.30%)
At close: Dec 5, 2025
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 2.30% | - |
| Dec 4, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -4.75% | - |
| Dec 3, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -0.02% | - |
| Dec 2, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | 0.59% | - |
| Dec 1, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 1.05% | - |
| Nov 28, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.62% | - |
| Nov 27, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.42% | - |
| Nov 26, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 3.45% | - |
| Nov 25, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 6.88% | - |
| Nov 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.56% | - |
| Nov 21, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 3.85% | - |
| Nov 20, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.69% | - |
| Nov 19, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -3.32% | - |
| Nov 18, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -2.39% | - |
| Nov 17, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -1.36% | - |
| Nov 14, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -1.25% | - |
| Nov 13, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | -0.33% | - |
| Nov 12, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -0.93% | - |
| Nov 11, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.64% | - |
| Nov 10, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -1.30% | - |
| Nov 7, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.87% | - |
| Nov 6, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.93% | - |
| Nov 5, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -1.63% | - |
| Nov 4, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.21% | - |
| Nov 3, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -1.83% | - |
| Oct 31, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -3.58% | - |
| Oct 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.57% | - |
| Oct 29, 2025 | 101.75 | 101.75 | 101.75 | 101.80 | 101.80 | -1.55% | 200 |
| Oct 28, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -2.04% | - |
| Oct 27, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -2.31% | - |
| Oct 24, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.98% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.79% | - |
| Oct 22, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -1.51% | - |
| Oct 21, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 4.53% | - |
| Oct 20, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -0.66% | - |
| Oct 17, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.94% | - |
| Oct 16, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -2.47% | - |
| Oct 15, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 2.34% | - |
| Oct 14, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.57% | - |
| Oct 13, 2025 | 107.50 | 107.50 | 107.50 | 106.05 | 106.05 | -1.44% | 5 |
| Oct 10, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.60% | - |
| Oct 9, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -3.13% | - |
| Oct 8, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 2.71% | - |
| Oct 7, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.14% | - |
| Oct 6, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -0.82% | - |
| Oct 3, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 1.76% | - |
| Oct 2, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 1.84% | - |
| Oct 1, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 5.17% | - |
| Sep 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.15% | - |
| Sep 29, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.49% | - |