Builders FirstSource, Inc. (FRA:B1F)
Germany · Delayed Price · Currency is EUR 89.50
+1.82 (2.08%)
At close: Dec 19, 2025
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -2.87% | - |
| Dec 4, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -1.58% | - |
| Dec 3, 2025 | 95.96 | 99.04 | 95.96 | 99.04 | 99.04 | 2.42% | 135 |
| Dec 2, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.04% | - |
| Dec 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.17% | - |
| Nov 28, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.19% | - |
| Nov 27, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.61% | - |
| Nov 26, 2025 | 93.64 | 95.10 | 93.64 | 95.10 | 95.10 | 9.79% | 20 |
| Nov 25, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -1.37% | - |
| Nov 24, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 1.48% | - |
| Nov 21, 2025 | 82.06 | 86.54 | 82.06 | 86.54 | 86.54 | 4.32% | 13 |
| Nov 20, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -1.98% | - |
| Nov 19, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.02% | - |
| Nov 18, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -4.66% | - |
| Nov 17, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.27% | - |
| Nov 14, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -2.70% | - |
| Nov 13, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.74% | - |
| Nov 12, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.63% | - |
| Nov 11, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.20% | - |
| Nov 10, 2025 | 94.82 | 94.82 | 93.40 | 93.40 | 93.40 | -0.93% | 166 |
| Nov 7, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -1.91% | - |
| Nov 6, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 0.75% | - |
| Nov 5, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.81% | - |
| Nov 4, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | -4.01% | - |
| Nov 3, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 3.53% | - |
| Oct 31, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | -2.02% | - |
| Oct 30, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -3.49% | - |
| Oct 29, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -2.85% | - |
| Oct 28, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -1.82% | - |
| Oct 27, 2025 | 106.95 | 107.30 | 105.30 | 107.30 | 107.30 | 0.75% | 704 |
| Oct 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.28% | - |
| Oct 23, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -2.14% | - |
| Oct 22, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 2.53% | - |
| Oct 21, 2025 | 104.50 | 104.80 | 104.50 | 104.80 | 104.80 | -0.14% | 605 |
| Oct 20, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1.21% | - |
| Oct 17, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -3.58% | - |
| Oct 16, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -2.36% | - |
| Oct 15, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 7.46% | - |
| Oct 14, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -3.76% | - |
| Oct 13, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -3.14% | - |