Builders FirstSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	84.20	86.82	83.43	83.40	-	5.66%	995,082
Apr 7, 2026	80.80	80.96	77.58	78.93	78.93	-3.81%	2,311,960
Apr 6, 2026	78.73	82.19	78.22	82.06	82.06	3.72%	2,009,766
Apr 2, 2026	79.01	81.83	76.50	79.12	79.12	-2.28%	2,392,715
Apr 1, 2026	82.30	83.09	80.89	80.97	80.97	-1.65%	1,774,722
Mar 31, 2026	80.72	84.47	80.29	82.33	82.33	4.41%	2,146,579
Mar 30, 2026	81.50	81.66	78.55	78.85	78.85	-1.96%	1,876,705
Mar 27, 2026	81.37	82.34	80.16	80.43	80.43	-2.12%	1,456,698
Mar 26, 2026	83.52	86.00	81.67	82.17	82.17	-3.79%	1,271,489
Mar 25, 2026	85.85	86.84	81.92	85.41	85.41	1.75%	1,680,525
Mar 24, 2026	82.59	86.10	82.53	83.94	83.94	-0.85%	1,702,116
Mar 23, 2026	84.57	86.64	83.33	84.66	84.66	4.24%	2,150,695
Mar 20, 2026	83.80	84.48	80.00	81.22	81.22	-3.87%	3,870,269
Mar 19, 2026	85.20	85.54	82.75	84.49	84.49	-2.46%	2,112,894
Mar 18, 2026	89.49	90.63	86.43	86.62	86.62	-4.48%	2,240,385
Mar 17, 2026	90.00	91.40	88.81	90.68	90.68	4.21%	2,908,364
Mar 16, 2026	88.23	89.89	86.69	87.02	87.02	-1.21%	2,387,717
Mar 13, 2026	87.00	88.35	86.50	88.09	88.09	1.72%	2,464,539
Mar 12, 2026	90.15	91.08	86.18	86.60	86.60	-4.95%	3,671,261
Mar 11, 2026	93.70	94.60	90.75	91.11	91.11	-2.74%	2,446,272
Mar 10, 2026	94.16	96.09	93.10	93.68	93.68	-1.34%	2,772,902
Mar 9, 2026	91.57	95.60	89.41	94.95	94.95	1.97%	3,305,316
Mar 6, 2026	93.72	93.72	89.72	93.12	93.12	-2.50%	4,289,610
Mar 5, 2026	95.91	99.12	94.75	95.51	95.51	-0.50%	3,746,499
Mar 4, 2026	97.91	98.16	95.00	95.99	95.99	-1.50%	2,068,971
Mar 3, 2026	96.66	98.92	94.17	97.45	97.45	-1.97%	2,714,443
Mar 2, 2026	101.25	102.43	99.01	99.41	99.41	-4.68%	2,607,650
Feb 27, 2026	103.20	104.86	101.25	104.29	104.29	-0.26%	2,598,899
Feb 26, 2026	104.79	105.47	101.97	104.56	104.56	1.88%	2,428,723
Feb 25, 2026	110.00	110.14	102.57	102.63	102.63	-6.43%	2,038,757
Feb 24, 2026	106.99	110.61	105.55	109.68	109.68	2.24%	1,390,327
Feb 23, 2026	110.09	110.46	106.54	107.28	107.28	-2.96%	1,816,961
Feb 20, 2026	111.50	113.91	108.75	110.55	110.55	-0.78%	1,627,967
Feb 19, 2026	113.27	115.63	111.00	111.42	111.42	-2.18%	1,338,214
Feb 18, 2026	115.75	117.34	113.00	113.90	113.90	-0.64%	2,052,820
Feb 17, 2026	114.14	115.78	110.58	114.63	114.63	-0.09%	3,810,339
Feb 13, 2026	121.42	122.70	114.61	114.73	114.73	-4.84%	5,093,596
Feb 12, 2026	127.46	129.75	120.43	120.57	120.57	-5.02%	2,511,878
Feb 11, 2026	124.91	127.28	121.67	126.94	126.94	-1.15%	2,650,031
Feb 10, 2026	126.50	128.85	124.95	128.42	128.42	3.31%	2,230,970
Feb 9, 2026	125.18	125.91	122.96	124.30	124.30	-0.10%	1,366,031
Feb 6, 2026	121.79	126.00	120.70	124.42	124.42	3.63%	1,868,461
Feb 5, 2026	123.46	124.60	118.50	120.06	120.06	-3.02%	2,382,744
Feb 4, 2026	119.94	124.67	115.67	123.80	123.80	4.42%	3,285,541
Feb 3, 2026	113.27	126.23	111.92	118.56	118.56	4.67%	3,967,365
Feb 2, 2026	113.74	115.50	112.96	113.27	113.27	-0.99%	1,755,221
Jan 30, 2026	114.00	114.50	111.19	114.40	114.40	-0.72%	1,671,923
Jan 29, 2026	117.68	118.14	113.04	115.23	115.23	-1.59%	2,286,502
Jan 28, 2026	117.29	119.64	116.01	117.09	117.09	-0.17%	1,206,887
Jan 27, 2026	118.14	118.75	116.61	117.29	117.29	-1.59%	1,307,258