Builders FirstSource, Inc. (BIT:1BLDR)
Italy · Delayed Price · Currency is EUR 65.56
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1BLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -1.47% | - |
| May 7, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.68% | - |
| May 6, 2026 | 66.72 | 67.10 | 66.72 | 67.60 | 67.60 | 4.97% | 28 |
| May 5, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.41% | - |
| May 4, 2026 | 64.02 | 64.04 | 64.00 | 64.14 | 64.14 | -6.96% | 48 |
| Apr 30, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -5.38% | - |
| Apr 29, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -2.88% | - |
| Apr 28, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -1.08% | - |
| Apr 27, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.69% | - |
| Apr 24, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.46% | - |
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.36% | - |
| Apr 22, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -1.55% | - |
| Apr 21, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 3.88% | - |
| Apr 20, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.94% | - |
| Apr 17, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 5.27% | - |
| Apr 16, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.41% | - |
| Apr 15, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -3.40% | - |
| Apr 14, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 4.50% | - |
| Apr 13, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -1.58% | - |
| Apr 10, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 3.36% | - |
| Apr 9, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -1.14% | - |
| Apr 8, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 4.46% | - |
| Apr 7, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 3.25% | - |
| Apr 2, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -6.97% | - |
| Apr 1, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.62% | - |
| Mar 31, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.57% | - |
| Mar 30, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.42% | - |
| Mar 27, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -1.06% | - |
| Mar 26, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -1.29% | - |
| Mar 25, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -1.17% | - |
| Mar 24, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - | - |
| Mar 23, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 4.25% | - |
| Mar 20, 2026 | 71.68 | 71.68 | 71.68 | 70.52 | 70.52 | -2.89% | 35 |
| Mar 19, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -4.90% | - |