Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.84	75.19	72.06	73.64	73.64	-1.79%	2,381,789
Jun 4, 2026	75.07	76.44	73.37	74.98	74.98	0.97%	2,257,520
Jun 3, 2026	74.04	75.08	72.79	74.26	74.26	-1.47%	2,197,765
Jun 2, 2026	75.78	76.24	73.63	75.37	75.37	-0.33%	1,706,311
Jun 1, 2026	76.00	76.67	74.34	75.62	75.62	-0.84%	2,029,116
May 29, 2026	76.46	77.63	75.89	76.26	76.26	-0.60%	9,178,998
May 28, 2026	76.02	77.31	74.55	76.72	76.72	-0.97%	2,469,786
May 27, 2026	76.50	79.82	76.50	77.47	77.47	4.11%	2,608,374
May 26, 2026	74.41	76.50	74.00	74.41	74.41	0.35%	1,852,791
May 22, 2026	73.91	74.99	71.93	74.15	74.15	0.39%	1,902,559
May 21, 2026	69.68	74.07	67.88	73.86	73.86	3.69%	3,210,492
May 20, 2026	66.40	71.36	65.10	71.23	71.23	7.29%	3,218,133
May 19, 2026	69.00	69.98	66.14	66.39	66.39	-5.40%	2,785,651
May 18, 2026	70.59	72.95	69.91	70.18	70.18	-0.33%	2,108,875
May 15, 2026	72.23	73.00	69.86	70.41	70.41	-4.31%	2,932,058
May 14, 2026	72.59	74.29	71.71	73.58	73.58	1.74%	2,337,536
May 13, 2026	72.10	72.62	70.61	72.32	72.32	-0.63%	2,779,753
May 12, 2026	74.57	74.96	72.10	72.78	72.78	-2.80%	3,134,936
May 11, 2026	77.11	77.46	74.58	74.88	74.88	-3.26%	2,217,461
May 8, 2026	78.99	79.98	77.27	77.40	77.40	-2.53%	2,024,169
May 7, 2026	81.29	83.23	79.25	79.41	79.41	-0.77%	3,736,814
May 6, 2026	77.74	81.45	77.31	80.03	80.03	7.34%	3,612,478
May 5, 2026	74.98	75.96	73.40	74.56	74.56	1.10%	2,777,310
May 4, 2026	75.00	76.41	73.50	73.75	73.75	-2.60%	4,232,290
May 1, 2026	79.84	79.97	75.38	75.72	75.72	-4.26%	3,696,212
Apr 30, 2026	83.49	85.88	77.86	79.09	79.09	-5.15%	5,932,016
Apr 29, 2026	87.86	88.07	83.17	83.38	83.38	-5.38%	4,399,736
Apr 28, 2026	90.03	90.82	87.57	88.12	88.12	-1.96%	1,987,841
Apr 27, 2026	89.86	91.70	88.86	89.88	89.88	-0.18%	1,465,320
Apr 24, 2026	90.42	91.29	89.38	90.04	90.04	-0.11%	1,234,842
Apr 23, 2026	90.63	91.90	88.66	90.14	90.14	-0.54%	2,062,343
Apr 22, 2026	91.50	91.83	89.29	90.63	90.63	0.97%	1,512,843
Apr 21, 2026	93.01	94.97	89.09	89.76	89.76	-1.71%	1,957,147
Apr 20, 2026	88.12	91.74	86.52	91.32	91.32	3.19%	2,621,109
Apr 17, 2026	89.05	92.24	87.66	88.50	88.50	5.48%	2,739,125
Apr 16, 2026	85.03	86.25	83.15	83.90	83.90	-1.44%	2,346,761
Apr 15, 2026	87.80	88.01	83.93	85.13	85.13	-3.01%	1,797,088
Apr 14, 2026	87.53	88.95	86.97	87.77	87.77	0.27%	1,197,857
Apr 13, 2026	84.27	87.68	82.69	87.53	87.53	2.61%	2,147,552
Apr 10, 2026	85.00	87.11	83.70	85.30	85.30	0.11%	1,313,313
Apr 9, 2026	82.76	86.23	82.16	85.21	85.21	2.55%	1,735,701
Apr 8, 2026	84.20	86.82	82.00	83.09	83.09	5.27%	2,590,219
Apr 7, 2026	80.80	80.96	77.58	78.93	78.93	-3.81%	2,322,102
Apr 6, 2026	78.73	82.19	78.22	82.06	82.06	3.72%	2,010,235
Apr 2, 2026	79.01	81.83	76.50	79.12	79.12	-2.28%	2,393,261
Apr 1, 2026	82.30	83.09	80.89	80.97	80.97	-1.65%	1,775,842
Mar 31, 2026	80.72	84.47	80.29	82.33	82.33	4.41%	2,146,931
Mar 30, 2026	81.50	81.66	78.55	78.85	78.85	-1.96%	1,878,182
Mar 27, 2026	81.37	82.34	80.16	80.43	80.43	-2.12%	1,457,038
Mar 26, 2026	83.52	86.00	81.67	82.17	82.17	-3.79%	1,271,837