5 DAY PERFORMANCE
+14.09%
1 MONTH PERFORMANCE
+13.77%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-17.99%
YEAR-TO-DATE PERFORMANCE
-36.96%
1 YEAR PERFORMANCE
-41.93%
Builders Firstsource Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $62.83 | $64.91 (3.31%) | $64.96 | $62.83 | 4.74 M | $6.98 B |
| 10/29/2026 | $56.31 | $63.06 (11.99%) | $63.15 | $56.25 | 5.72 M | $6.79 B |
| 10/28/2026 | $57.09 | $55.88 (-2.12%) | $57.64 | $55.07 | 2.82 M | $6.01 B |
| 10/27/2026 | $56.28 | $56.70 (0.75%) | $56.78 | $54.81 | 1.89 M | $6.10 B |
| 10/26/2026 | $56.56 | $56.21 (-0.62%) | $56.65 | $55.37 | 2.14 M | $6.05 B |
| 10/23/2026 | $56.68 | $56.85 (0.3%) | $57.34 | $56.22 | 2.12 M | $6.18 B |
| 10/22/2026 | $52.61 | $57.54 (9.37%) | $57.61 | $52.60 | 2.90 M | $6.26 B |
| 10/21/2026 | $54.00 | $53.51 (-0.91%) | $54.70 | $52.82 | 1.87 M | $5.82 B |
| 10/20/2026 | $53.00 | $53.92 (1.74%) | $54.94 | $53.00 | 1.99 M | $5.86 B |
| 10/19/2026 | $54.73 | $52.95 (-3.25%) | $54.73 | $52.54 | 2.46 M | $5.76 B |
| 10/16/2026 | $53.45 | $54.65 (2.25%) | $55.83 | $53.45 | 2.60 M | $5.94 B |
| 10/15/2026 | $52.43 | $53.68 (2.38%) | $54.09 | $51.16 | 4.71 M | $5.84 B |
| 10/14/2026 | $50.98 | $50.52 (-0.9%) | $51.68 | $49.67 | 3.25 M | $5.49 B |
| 10/13/2026 | $52.78 | $51.71 (-2.03%) | $53.10 | $51.24 | 1.99 M | $5.62 B |
| 10/12/2026 | $52.15 | $52.14 (-0.02%) | $53.13 | $51.93 | 1.61 M | $5.67 B |
| 10/09/2026 | $53.67 | $52.85 (-1.53%) | $53.81 | $52.06 | 1.92 M | $5.75 B |
| 10/08/2026 | $52.70 | $53.81 (2.11%) | $54.44 | $52.08 | 2.77 M | $5.85 B |
| 10/07/2026 | $54.31 | $53.55 (-1.4%) | $54.39 | $52.98 | 2.36 M | $5.82 B |
| 10/06/2026 | $56.49 | $56.22 (-0.48%) | $56.88 | $55.27 | 2.30 M | $6.11 B |
| 10/05/2026 | $56.49 | $55.63 (-1.52%) | $56.99 | $54.99 | 2.96 M | $6.05 B |
| 10/02/2026 | $59.05 | $56.25 (-4.74%) | $59.55 | $56.13 | 1.94 M | $6.11 B |
| 10/01/2026 | $56.88 | $57.35 (0.83%) | $57.48 | $54.75 | 2.28 M | $6.23 B |
| 09/30/2026 | $57.90 | $57.01 (-1.54%) | $58.28 | $56.99 | 2.14 M | $6.20 B |
| 09/29/2026 | $58.50 | $57.53 (-1.66%) | $58.55 | $56.87 | 1.75 M | $6.25 B |
| 09/28/2026 | $58.06 | $58.01 (-0.09%) | $58.66 | $56.80 | 1.92 M | $6.31 B |
| 09/25/2026 | $58.27 | $59.17 (1.54%) | $59.99 | $57.42 | 1.49 M | $6.43 B |
| 09/24/2026 | $58.80 | $58.28 (-0.88%) | $59.49 | $57.76 | 2.65 M | $6.34 B |
| 09/23/2026 | $59.90 | $59.16 (-1.24%) | $60.73 | $59.13 | 1.81 M | $6.43 B |
| 09/22/2026 | $59.94 | $60.87 (1.55%) | $61.32 | $59.63 | 3.29 M | $6.62 B |
| 09/21/2026 | $58.54 | $58.52 (-0.03%) | $59.20 | $57.02 | 3.75 M | $6.36 B |
| 09/18/2026 | $57.27 | $58.12 (1.48%) | $58.91 | $56.56 | 27.09 M | $6.32 B |
| 09/17/2026 | $61.45 | $57.68 (-6.14%) | $61.82 | $57.31 | 3.39 M | $6.27 B |
| 09/16/2026 | $60.67 | $59.65 (-1.68%) | $61.64 | $59.15 | 2.68 M | $6.48 B |
| 09/15/2026 | $60.23 | $60.20 (-0.05%) | $60.63 | $59.05 | 3.19 M | $6.54 B |
| 09/14/2026 | $59.54 | $60.24 (1.18%) | $61.48 | $59.47 | 2.57 M | $6.55 B |
| 09/11/2026 | $59.27 | $60.37 (1.86%) | $61.02 | $58.41 | 2.03 M | $6.56 B |
| 09/10/2026 | $61.26 | $58.97 (-3.74%) | $61.26 | $58.13 | 3.42 M | $6.41 B |
| 09/09/2026 | $62.00 | $61.39 (-0.98%) | $63.09 | $61.19 | 2.39 M | $6.67 B |
| 09/08/2026 | $65.60 | $62.58 (-4.6%) | $65.80 | $62.55 | 2.78 M | $6.80 B |
| 09/04/2026 | $64.04 | $65.79 (2.73%) | $66.69 | $63.79 | 2.44 M | $7.15 B |
| 09/03/2026 | $64.98 | $64.18 (-1.23%) | $65.72 | $62.51 | 1.58 M | $6.98 B |
| 09/02/2026 | $63.00 | $63.09 (0.14%) | $64.77 | $62.90 | 2.26 M | $6.86 B |
| 09/01/2026 | $65.43 | $62.79 (-4.03%) | $65.98 | $62.31 | 3.77 M | $6.83 B |
| 08/31/2026 | $66.99 | $66.40 (-0.88%) | $67.37 | $65.78 | 2.93 M | $7.22 B |
| 08/28/2026 | $67.82 | $67.72 (-0.15%) | $69.41 | $66.17 | 1.65 M | $7.36 B |
| 08/27/2026 | $68.10 | $67.21 (-1.31%) | $68.58 | $66.61 | 1.72 M | $7.31 B |
| 08/26/2026 | $69.71 | $68.67 (-1.49%) | $70.42 | $68.40 | 1.19 M | $7.47 B |
| 08/25/2026 | $71.56 | $69.36 (-3.07%) | $71.61 | $68.61 | 1.97 M | $7.54 B |
| 08/24/2026 | $70.78 | $70.22 (-0.79%) | $72.72 | $70.19 | 2.08 M | $7.63 B |
| 08/21/2026 | $70.12 | $70.21 (0.13%) | $71.36 | $69.48 | 1.63 M | $7.63 B |
| 08/20/2026 | $70.85 | $70.32 (-0.75%) | $70.92 | $69.13 | 1.60 M | $7.64 B |
| 08/19/2026 | $70.20 | $72.55 (3.35%) | $73.04 | $69.38 | 2.01 M | $7.89 B |
| 08/18/2026 | $69.90 | $67.62 (-3.26%) | $70.47 | $67.52 | 1.28 M | $7.35 B |
| 08/17/2026 | $72.10 | $70.21 (-2.62%) | $72.10 | $69.38 | 1.63 M | $7.63 B |
| 08/14/2026 | $73.55 | $72.51 (-1.41%) | $74.74 | $72.29 | 1.35 M | $7.88 B |
| 08/13/2026 | $73.44 | $73.56 (0.16%) | $75.20 | $73.01 | 1.44 M | $8.00 B |
| 08/12/2026 | $75.44 | $72.41 (-4.02%) | $75.50 | $70.96 | 1.65 M | $7.87 B |
| 08/11/2026 | $72.55 | $75.10 (3.51%) | $75.19 | $72.45 | 1.96 M | $8.16 B |
| 08/10/2026 | $73.50 | $71.98 (-2.07%) | $73.83 | $71.41 | 1.74 M | $7.82 B |
| 08/07/2026 | $73.56 | $74.69 (1.54%) | $76.80 | $73.56 | 2.13 M | $8.12 B |
| 08/06/2026 | $74.46 | $72.51 (-2.62%) | $75.15 | $71.92 | 2.32 M | $7.88 B |
| 08/05/2026 | $74.24 | $75.86 (2.18%) | $76.29 | $74.24 | 1.66 M | $8.25 B |
| 08/04/2026 | $73.00 | $75.37 (3.25%) | $75.54 | $72.15 | 2.17 M | $8.19 B |
| 08/03/2026 | $68.49 | $72.48 (5.83%) | $73.01 | $68.49 | 2.97 M | $7.88 B |
| 07/31/2026 | $65.75 | $66.44 (1.05%) | $66.81 | $65.10 | 3.12 M | $7.22 B |
| 07/30/2026 | $66.40 | $66.01 (-0.59%) | $69.86 | $65.11 | 4.61 M | $7.18 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.
