5 DAY PERFORMANCE
+7.27%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+20.30%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
+25.17%
1 YEAR PERFORMANCE
-17.29%
Builders Firstsource Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $124.40 | $128.79 (3.52%) | $128.82 | $124.40 | 1.47 M | $14.18 B |
| 02/09/2026 | $125.18 | $124.30 (-0.7%) | $125.91 | $122.96 | 1.37 M | $13.74 B |
| 02/06/2026 | $121.79 | $124.42 (2.16%) | $126.00 | $120.70 | 1.87 M | $13.75 B |
| 02/05/2026 | $123.46 | $120.06 (-2.75%) | $124.60 | $118.50 | 2.38 M | $13.27 B |
| 02/04/2026 | $119.94 | $123.80 (3.22%) | $124.67 | $115.67 | 3.29 M | $13.69 B |
| 02/03/2026 | $113.27 | $118.56 (4.67%) | $126.23 | $111.92 | 3.97 M | $13.11 B |
| 02/02/2026 | $113.74 | $113.27 (-0.41%) | $115.50 | $112.96 | 1.76 M | $12.52 B |
| 01/30/2026 | $114.00 | $114.40 (0.35%) | $114.50 | $111.19 | 1.67 M | $12.65 B |
| 01/29/2026 | $117.68 | $115.23 (-2.08%) | $118.14 | $113.04 | 2.29 M | $12.74 B |
| 01/28/2026 | $117.29 | $117.09 (-0.17%) | $119.64 | $116.01 | 1.21 M | $12.94 B |
| 01/27/2026 | $118.14 | $117.29 (-0.72%) | $118.75 | $116.61 | 1.31 M | $12.97 B |
| 01/26/2026 | $122.57 | $119.19 (-2.76%) | $122.99 | $118.12 | 2.33 M | $13.18 B |
| 01/23/2026 | $124.92 | $122.36 (-2.05%) | $125.42 | $122.28 | 1.70 M | $13.53 B |
| 01/22/2026 | $127.65 | $125.25 (-1.88%) | $129.85 | $124.26 | 2.03 M | $13.85 B |
| 01/21/2026 | $123.83 | $126.82 (2.41%) | $129.37 | $123.35 | 1.83 M | $14.02 B |
| 01/20/2026 | $122.62 | $122.52 (-0.08%) | $125.54 | $122.36 | 1.81 M | $13.54 B |
| 01/16/2026 | $128.50 | $126.79 (-1.33%) | $131.50 | $126.79 | 2.47 M | $14.02 B |
| 01/15/2026 | $127.46 | $128.96 (1.18%) | $130.31 | $126.91 | 2.08 M | $14.26 B |
| 01/14/2026 | $125.00 | $126.38 (1.1%) | $128.84 | $123.10 | 1.94 M | $13.97 B |
| 01/13/2026 | $124.56 | $124.86 (0.24%) | $125.41 | $122.31 | 1.92 M | $13.80 B |
| 01/12/2026 | $123.38 | $124.08 (0.57%) | $126.52 | $121.47 | 3.51 M | $13.72 B |
| 01/09/2026 | $113.75 | $124.66 (9.59%) | $125.46 | $113.75 | 4.63 M | $13.78 B |
| 01/08/2026 | $104.50 | $111.29 (6.5%) | $112.65 | $103.50 | 1.75 M | $12.30 B |
| 01/07/2026 | $112.46 | $105.05 (-6.59%) | $112.46 | $104.92 | 2.17 M | $11.61 B |
| 01/06/2026 | $107.50 | $111.26 (3.5%) | $111.59 | $106.73 | 1.37 M | $12.30 B |
| 01/05/2026 | $106.68 | $108.44 (1.65%) | $112.65 | $106.02 | 2.17 M | $11.99 B |
| 01/02/2026 | $102.89 | $104.63 (1.69%) | $106.51 | $102.52 | 913.51 K | $11.57 B |
| 12/31/2025 | $102.75 | $102.89 (0.14%) | $104.29 | $102.60 | 1.23 M | $11.37 B |
| 12/30/2025 | $102.86 | $103.19 (0.32%) | $103.97 | $102.40 | 1.20 M | $11.41 B |
| 12/29/2025 | $103.88 | $103.45 (-0.41%) | $104.27 | $102.18 | 1.02 M | $11.44 B |
| 12/26/2025 | $103.03 | $103.99 (0.93%) | $104.04 | $102.86 | 661.64 K | $11.50 B |
| 12/24/2025 | $103.04 | $104.03 (0.96%) | $104.08 | $102.00 | 636.72 K | $11.50 B |
| 12/23/2025 | $103.67 | $102.70 (-0.94%) | $103.67 | $101.80 | 1.10 M | $11.35 B |
| 12/22/2025 | $103.56 | $103.65 (0.09%) | $104.65 | $102.03 | 1.21 M | $11.46 B |
| 12/19/2025 | $104.36 | $103.79 (-0.55%) | $104.62 | $102.50 | 3.46 M | $11.47 B |
| 12/18/2025 | $107.50 | $105.62 (-1.75%) | $108.47 | $104.94 | 2.24 M | $11.68 B |
| 12/17/2025 | $102.23 | $103.51 (1.25%) | $105.25 | $101.68 | 1.99 M | $11.44 B |
| 12/16/2025 | $104.13 | $103.18 (-0.91%) | $105.95 | $102.74 | 1.62 M | $11.41 B |
| 12/15/2025 | $107.45 | $104.66 (-2.6%) | $107.62 | $103.59 | 2.14 M | $11.57 B |
| 12/12/2025 | $110.00 | $108.48 (-1.38%) | $110.96 | $107.41 | 1.07 M | $11.99 B |
| 12/11/2025 | $109.33 | $109.87 (0.49%) | $112.50 | $108.18 | 1.88 M | $12.15 B |
| 12/10/2025 | $105.39 | $109.58 (3.98%) | $110.71 | $104.16 | 1.88 M | $12.11 B |
| 12/09/2025 | $106.35 | $105.01 (-1.26%) | $108.00 | $104.55 | 1.40 M | $11.61 B |
| 12/08/2025 | $109.87 | $107.46 (-2.19%) | $109.87 | $105.98 | 1.73 M | $11.88 B |
| 12/05/2025 | $111.12 | $110.01 (-1%) | $112.40 | $109.79 | 2.14 M | $12.16 B |
| 12/04/2025 | $114.27 | $111.01 (-2.85%) | $115.47 | $110.13 | 2.14 M | $12.27 B |
| 12/03/2025 | $112.39 | $114.44 (1.82%) | $116.31 | $111.58 | 1.78 M | $12.65 B |
| 12/02/2025 | $113.28 | $112.10 (-1.04%) | $113.66 | $110.60 | 1.70 M | $12.39 B |
| 12/01/2025 | $110.00 | $113.18 (2.89%) | $114.67 | $109.75 | 1.86 M | $12.51 B |
| 11/28/2025 | $112.56 | $112.23 (-0.29%) | $112.63 | $111.00 | 800.80 K | $12.41 B |
| 11/26/2025 | $108.10 | $111.75 (3.38%) | $113.23 | $108.10 | 1.89 M | $12.35 B |
| 11/25/2025 | $101.88 | $108.97 (6.96%) | $109.54 | $101.41 | 3.17 M | $12.05 B |
| 11/24/2025 | $101.14 | $100.53 (-0.6%) | $103.51 | $99.60 | 2.51 M | $11.11 B |
| 11/21/2025 | $95.52 | $101.62 (6.39%) | $102.61 | $95.46 | 4.74 M | $11.23 B |
| 11/20/2025 | $96.57 | $94.85 (-1.78%) | $97.12 | $94.35 | 2.58 M | $10.49 B |
| 11/19/2025 | $99.59 | $95.75 (-3.86%) | $99.59 | $95.44 | 2.43 M | $10.58 B |
| 11/18/2025 | $98.48 | $98.60 (0.12%) | $99.88 | $97.50 | 2.73 M | $10.90 B |
| 11/17/2025 | $102.50 | $99.42 (-3%) | $103.46 | $99.07 | 2.51 M | $10.99 B |
| 11/14/2025 | $103.37 | $103.44 (0.07%) | $105.60 | $103.00 | 2.13 M | $11.43 B |
| 11/13/2025 | $105.65 | $103.89 (-1.67%) | $107.88 | $103.45 | 2.15 M | $11.48 B |
| 11/12/2025 | $107.37 | $106.42 (-0.88%) | $108.90 | $105.33 | 3.17 M | $11.76 B |
| 11/11/2025 | $108.24 | $106.91 (-1.23%) | $108.24 | $106.14 | 3.81 M | $11.82 B |
| 11/10/2025 | $109.80 | $107.06 (-2.5%) | $109.80 | $106.71 | 3.04 M | $11.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
