Builders FirstSource, Inc. (FRA:B1F)
Germany · Delayed Price · Currency is EUR 95.76
-1.40 (-1.44%)
At close: Jan 30, 2026
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |