Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 50.28
+1.45 (2.97%)
At close: Oct 2, 2026
BIT:1BLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 2.97% | - |
| Oct 1, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -3.04% | - |
| Sep 30, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.12% | - |
| Sep 29, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.24% | - |
| Sep 28, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.99% | - |
| Sep 25, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.71% | - |
| Sep 24, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -3.59% | - |
| Sep 23, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.30% | - |
| Sep 22, 2026 | 52.54 | 52.54 | 52.54 | 52.78 | 52.78 | 4.23% | 260 |
| Sep 21, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.84% | - |
| Sep 18, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.91% | - |
| Sep 17, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.32% | - |
| Sep 16, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 3.28% | - |
| Sep 15, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -1.61% | - |
| Sep 14, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.19% | - |
| 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% | - |