Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 52.02
+1.22 (2.40%)
At close: Sep 11, 2026
BIT:1BLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 2.40% | - |
| Sep 10, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.11% | - |
| Sep 9, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -3.64% | - |
| Sep 8, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -3.37% | - |
| Sep 7, 2026 | 57.82 | 57.82 | 57.82 | 56.90 | 56.90 | -0.28% | 26 |
| Sep 4, 2026 | 54.48 | 54.48 | 54.48 | 57.06 | 57.06 | 3.90% | 58 |
| Sep 3, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.58% | - |
| Sep 2, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -1.36% | - |
| Sep 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.68% | - |
| Aug 31, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0.17% | - |
| Aug 28, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.58% | - |
| Aug 27, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -1.95% | - |
| Aug 26, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.40% | - |
| Aug 25, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -2.54% | - |
| Aug 24, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 1.39% | - |
| Aug 21, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.13% | - |
| Aug 20, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -3.21% | - |
| Aug 19, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 4.52% | - |
| Aug 18, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.13% | - |
| Aug 17, 2026 | 61.56 | 61.56 | 61.56 | 60.38 | 60.38 | -4.19% | 50 |
| Aug 14, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.82% | - |
| Aug 13, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 1.60% | - |
| Aug 12, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -1.67% | - |
| Aug 11, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 2.35% | - |
| Aug 10, 2026 | 64.26 | 64.26 | 63.54 | 62.14 | 62.14 | -4.13% | 100 |
| Aug 7, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 2.24% | - |
| Aug 6, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.58% | - |
| Aug 5, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 2.01% | - |
| Aug 4, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3.77% | - |
| Aug 3, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 7.60% | - |
| Jul 31, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.28% | - |
| Jul 30, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -4.77% | - |
| Jul 29, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -6.43% | - |
| Jul 28, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 1.12% | - |
| Jul 27, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.80% | - |
| Jul 24, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 7.46% | - |
| Jul 23, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -2.06% | - |
| Jul 22, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.39% | - |
| Jul 21, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -3.34% | - |
| Jul 20, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -4.53% | - |
| Jul 17, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.53% | - |
| Jul 16, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 3.30% | - |
| Jul 15, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 2.52% | - |
| Jul 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.34% | - |
| Jul 13, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -2.69% | - |
| Jul 10, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 2.54% | - |
| Jul 9, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.40% | - |
| Jul 8, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -6.17% | - |
| Jul 7, 2026 | 71.76 | 71.76 | 71.76 | 68.70 | 68.70 | -4.40% | 13 |
| Jul 6, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -2.97% | - |