Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 89.82
+2.66 (3.05%)
At close: Feb 27, 2026
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -4.97% | - |
| Feb 27, 2026 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | 3.05% | - |
| Feb 26, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.86% | - |
| Feb 25, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -4.39% | - |
| Feb 24, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 1.26% | - |
| Feb 23, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -2.34% | - |
| Feb 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.56% | - |
| Feb 19, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -2.49% | - |
| Feb 18, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -1.11% | - |
| Feb 17, 2026 | 96.96 | 96.96 | 96.96 | 98.98 | 98.98 | -0.74% | 123 |
| Feb 16, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -2.81% | - |
| Feb 13, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -2.52% | - |
| Feb 12, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.06% | - |
| Feb 11, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -3.16% | - |
| Feb 10, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 2.82% | - |
| Feb 9, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.48% | - |
| Feb 6, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 4.01% | - |
| Feb 5, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -3.21% | - |
| Feb 4, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.05% | - |
| Feb 3, 2026 | 97.68 | 97.68 | 97.68 | 104.35 | 104.35 | 8.47% | 133 |
| Feb 2, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.16% | - |
| Jan 30, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -1.55% | - |
| Jan 29, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -2.52% | - |
| Jan 28, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.55% | - |
| Jan 27, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -2.46% | - |
| Jan 26, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -4.71% | - |
| Jan 23, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -1.62% | - |
| Jan 22, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.37% | - |
| Jan 21, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1.42% | - |
| Jan 20, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -3.99% | - |
| Jan 19, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.94% | - |
| Jan 16, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -0.67% | - |
| Jan 15, 2026 | 111.60 | 111.60 | 111.60 | 112.10 | 112.10 | 3.32% | 62 |
| Jan 14, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.97% | - |
| Jan 13, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.37% | - |
| Jan 12, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 2.69% | - |
| Jan 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.75% | - |
| Jan 8, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.02% | - |
| Jan 7, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.23% | - |
| Jan 6, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.49% | - |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 3.47% | - |
| Jan 2, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 2.96% | - |
| Dec 30, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.62% | - |
| Dec 29, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.48% | - |
| Dec 23, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.96% | - |
| Dec 22, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.48% | - |
| Dec 19, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.97% | - |
| Dec 18, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 1.74% | - |
| Dec 17, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.93% | - |
| Dec 16, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.92% | - |