Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 67.10
-1.74 (-2.53%)
At close: Jul 17, 2026
BIT:1BLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.98% | - |
| Jul 2, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -5.34% | - |
| Jul 1, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -2.10% | - |
| Jun 30, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 3.61% | - |
| Jun 29, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -2.55% | - |
| Jun 26, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.16% | - |
| Jun 25, 2026 | 75.94 | 78.20 | 75.94 | 77.48 | 77.48 | 2.32% | 78 |
| Jun 24, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 10.86% | - |
| Jun 23, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.84% | - |
| Jun 22, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.23% | - |
| Jun 19, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.78% | - |
| Jun 18, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 2.19% | - |
| Jun 17, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 3.02% | - |
| Jun 16, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.41% | - |
| Jun 15, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.35% | - |
| Jun 12, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 5.28% | - |
| Jun 11, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -2.15% | - |
| Jun 10, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.64% | - |
| Jun 9, 2026 | 64.32 | 64.32 | 64.32 | 65.76 | 65.76 | 3.23% | 50 |
| Jun 8, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.59% | - |
| Jun 5, 2026 | 62.08 | 62.08 | 62.08 | 64.08 | 64.08 | 0.25% | 16 |
| Jun 4, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.08% | - |
| Jun 3, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -1.86% | - |
| Jun 2, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.59% | - |
| Jun 1, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -1.01% | - |
| May 29, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.12% | - |
| May 28, 2026 | 67.14 | 67.14 | 67.14 | 65.56 | 65.56 | -2.09% | 7 |
| May 27, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 3.85% | - |
| May 26, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -3.24% | - |
| May 25, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 6.22% | - |
| May 22, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 3.39% | - |
| May 21, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 3.13% | - |
| May 20, 2026 | 58.16 | 58.16 | 58.16 | 58.84 | 58.84 | 0.62% | 9 |
| May 19, 2026 | 60.04 | 60.04 | 60.04 | 58.48 | 58.48 | -3.82% | 10 |
| May 18, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.93% | - |
| May 15, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -4.74% | - |
| May 14, 2026 | 61.76 | 61.76 | 61.72 | 63.24 | 63.24 | 3.50% | 100 |
| May 13, 2026 | 61.74 | 61.74 | 61.74 | 61.10 | 61.10 | -1.42% | 51 |
| May 12, 2026 | 62.06 | 62.06 | 62.06 | 61.98 | 61.98 | -3.55% | 13 |
| May 11, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -4.18% | - |