Builders FirstSource, Inc. (FRA:B1F)
Germany · Delayed Price · Currency is EUR 94.52
-1.54 (-1.60%)
Last updated: Feb 20, 2026, 8:04 AM CET
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -1.60% | - |
| Feb 19, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.41% | - |
| Feb 18, 2026 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 0.21% | - |
| Feb 17, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -0.10% | - |
| Feb 16, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -4.36% | - |
| Feb 13, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -5.62% | - |
| Feb 12, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -0.51% | - |
| Feb 11, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 3.57% | - |
| Feb 10, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.62% | - |
| Feb 9, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 3.53% | - |
| Feb 6, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -3.45% | - |
| Feb 5, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 3.94% | - |
| Feb 4, 2026 | 99.80 | 100.35 | 99.80 | 100.35 | 100.35 | 5.06% | 1,035 |
| Feb 3, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.84% | - |
| Feb 2, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | -1.09% | - |
| Jan 30, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -1.44% | - |
| Jan 29, 2026 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | -0.45% | - |
| Jan 28, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -2.50% | - |
| Jan 27, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -2.10% | - |
| Jan 26, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -3.31% | - |
| Jan 23, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -1.99% | - |
| Jan 22, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 2.03% | - |
| Jan 21, 2026 | 104.20 | 105.75 | 104.20 | 105.75 | 105.75 | 0.43% | 15 |
| Jan 20, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -1.40% | - |
| Jan 19, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -3.57% | - |
| Jan 16, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 2.50% | - |
| Jan 15, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 1.46% | - |
| Jan 14, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.66% | - |
| Jan 13, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.80% | - |
| Jan 12, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 11.54% | - |
| Jan 9, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 7.53% | - |
| Jan 8, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -5.75% | - |
| Jan 7, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 2.83% | - |
| Jan 6, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 3.03% | - |
| Jan 5, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 1.69% | - |
| Jan 2, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 0.46% | - |
| Dec 30, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.68% | - |
| Dec 29, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.53% | - |
| Dec 23, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.41% | - |
| Dec 22, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -2.06% | - |
| Dec 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.08% | - |
| Dec 18, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.48% | - |
| Dec 17, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.93% | - |
| Dec 16, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -4.65% | - |
| Dec 15, 2025 | 91.24 | 92.38 | 91.24 | 92.38 | 92.38 | -0.54% | 42 |
| Dec 12, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.72% | - |
| Dec 11, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 2.79% | - |
| Dec 10, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -1.90% | - |
| Dec 9, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -2.64% | - |
| Dec 8, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.78% | - |