-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
+14.19% -
3 MONTH PERFORMANCE
+45.11% -
6 MONTH PERFORMANCE
-5.74% -
YEAR-TO-DATE PERFORMANCE
+15.26% -
1 YEAR PERFORMANCE
+61.28%
Builders FirstSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $198.27 | $192.28 (-3.02%) | $199.00 | $188.60 | 1.61 M | $22.93 B |
| 10/03/2024 | $194.54 | $195.86 (0.68%) | $196.12 | $192.25 | 1.12 M | $23.36 B |
| 10/02/2024 | $193.10 | $195.22 (1.1%) | $197.00 | $191.37 | 842,900 | $23.28 B |
| 10/01/2024 | $194.47 | $194.84 (0.19%) | $196.70 | $191.58 | 915,528 | $23.23 B |
| 09/30/2024 | $192.28 | $193.86 (0.82%) | $195.26 | $191.39 | 1.10 M | $23.12 B |
| 09/27/2024 | $191.71 | $194.25 (1.32%) | $197.26 | $191.40 | 1.32 M | $23.16 B |
| 09/26/2024 | $194.04 | $190.07 (-2.05%) | $194.81 | $189.00 | 1.47 M | $22.66 B |
| 09/25/2024 | $192.65 | $191.91 (-0.38%) | $194.68 | $191.08 | 1.21 M | $22.88 B |
| 09/24/2024 | $195.76 | $193.01 (-1.4%) | $197.13 | $190.88 | 1.48 M | $23.02 B |
| 09/23/2024 | $199.02 | $195.81 (-1.61%) | $201.79 | $194.74 | 1.30 M | $23.35 B |
| 09/20/2024 | $201.50 | $197.74 (-1.87%) | $201.64 | $197.34 | 4.09 M | $23.58 B |
| 09/19/2024 | $198.01 | $201.83 (1.93%) | $203.14 | $194.61 | 2.33 M | $24.07 B |
| 09/18/2024 | $197.00 | $194.52 (-1.26%) | $200.85 | $192.38 | 2.85 M | $23.20 B |
| 09/17/2024 | $190.01 | $193.89 (2.04%) | $194.60 | $188.51 | 2.06 M | $23.12 B |
| 09/16/2024 | $187.50 | $187.65 (0.08%) | $190.38 | $185.21 | 2.04 M | $22.38 B |
| 09/13/2024 | $178.00 | $183.30 (2.98%) | $184.50 | $177.58 | 1.19 M | $21.86 B |
| 09/12/2024 | $170.32 | $175.72 (3.17%) | $176.03 | $169.05 | 1.11 M | $20.95 B |
| 09/11/2024 | $169.49 | $169.99 (0.3%) | $171.14 | $163.37 | 1.26 M | $20.27 B |
| 09/10/2024 | $167.89 | $170.96 (1.83%) | $171.25 | $165.69 | 952,100 | $20.39 B |
| 09/09/2024 | $169.60 | $166.16 (-2.03%) | $170.72 | $166.08 | 1.04 M | $19.81 B |
| 09/06/2024 | $168.57 | $168.51 (-0.04%) | $174.35 | $167.18 | 1.86 M | $20.09 B |
| 09/05/2024 | $168.80 | $167.55 (-0.74%) | $170.74 | $165.98 | 1.53 M | $19.98 B |
| 09/04/2024 | $167.84 | $168.88 (0.62%) | $170.04 | $165.72 | 1.69 M | $20.14 B |
| 09/03/2024 | $174.56 | $168.65 (-3.39%) | $175.90 | $167.88 | 1.90 M | $20.11 B |
| 08/30/2024 | $174.09 | $174.00 (-0.05%) | $175.14 | $170.50 | 1.26 M | $20.75 B |
| 08/29/2024 | $174.36 | $172.16 (-1.26%) | $175.27 | $171.45 | 792,387 | $20.53 B |
| 08/28/2024 | $172.93 | $172.90 (-0.02%) | $174.01 | $171.34 | 843,800 | $20.62 B |
| 08/27/2024 | $174.26 | $174.62 (0.21%) | $175.12 | $171.67 | 1.08 M | $20.82 B |
| 08/26/2024 | $183.36 | $176.41 (-3.79%) | $185.20 | $175.39 | 1.58 M | $21.04 B |
| 08/23/2024 | $169.13 | $182.21 (7.73%) | $183.02 | $168.35 | 2.66 M | $21.73 B |
| 08/22/2024 | $167.85 | $167.55 (-0.18%) | $169.67 | $166.35 | 1.10 M | $19.98 B |
| 08/21/2024 | $165.70 | $168.25 (1.54%) | $168.33 | $164.95 | 1.18 M | $20.06 B |
| 08/20/2024 | $163.74 | $164.15 (0.25%) | $165.63 | $162.36 | 1.25 M | $19.57 B |
| 08/19/2024 | $162.55 | $163.31 (0.47%) | $164.75 | $162.01 | 1.02 M | $19.47 B |
| 08/16/2024 | $163.90 | $161.13 (-1.69%) | $165.57 | $160.84 | 1.28 M | $19.21 B |
| 08/15/2024 | $164.21 | $164.65 (0.27%) | $167.12 | $162.68 | 1.21 M | $19.63 B |
| 08/14/2024 | $162.73 | $160.60 (-1.31%) | $164.40 | $158.84 | 1.75 M | $19.15 B |
| 08/13/2024 | $155.24 | $160.90 (3.65%) | $161.51 | $155.24 | 1.58 M | $19.19 B |
| 08/12/2024 | $155.28 | $153.30 (-1.28%) | $158.10 | $152.81 | 1.33 M | $18.28 B |
| 08/09/2024 | $153.16 | $155.51 (1.53%) | $156.58 | $151.30 | 1.03 M | $18.54 B |
| 08/08/2024 | $155.66 | $153.15 (-1.61%) | $156.08 | $151.75 | 1.87 M | $18.26 B |
| 08/07/2024 | $159.37 | $152.86 (-4.08%) | $164.77 | $151.46 | 2.82 M | $18.23 B |
| 08/06/2024 | $138.93 | $155.73 (12.09%) | $161.36 | $137.22 | 3.89 M | $18.57 B |
| 08/05/2024 | $140.32 | $149.65 (6.65%) | $153.35 | $139.33 | 3.03 M | $17.84 B |
| 08/02/2024 | $149.34 | $152.15 (1.88%) | $152.59 | $147.88 | 2.59 M | $18.14 B |
| 08/01/2024 | $166.64 | $159.50 (-4.28%) | $170.88 | $157.54 | 1.81 M | $19.45 B |
| 07/31/2024 | $169.65 | $167.37 (-1.34%) | $174.89 | $167.04 | 1.84 M | $20.41 B |
| 07/30/2024 | $170.00 | $167.63 (-1.39%) | $171.34 | $164.72 | 1.34 M | $20.45 B |
| 07/29/2024 | $167.92 | $168.09 (0.1%) | $169.75 | $166.15 | 1.17 M | $20.50 B |
| 07/26/2024 | $164.52 | $167.49 (1.81%) | $169.95 | $163.09 | 1.75 M | $20.43 B |
| 07/25/2024 | $155.87 | $158.73 (1.83%) | $163.48 | $153.29 | 1.84 M | $19.36 B |
| 07/24/2024 | $162.03 | $154.12 (-4.88%) | $165.15 | $153.75 | 1.72 M | $18.80 B |
| 07/23/2024 | $158.94 | $163.88 (3.11%) | $164.84 | $158.36 | 1.59 M | $19.99 B |
| 07/22/2024 | $160.00 | $160.86 (0.54%) | $161.49 | $156.13 | 1.07 M | $19.62 B |
| 07/19/2024 | $159.38 | $158.00 (-0.87%) | $160.95 | $156.82 | 1.14 M | $19.27 B |
| 07/18/2024 | $161.31 | $158.94 (-1.47%) | $167.23 | $158.39 | 2.61 M | $19.39 B |
| 07/17/2024 | $161.72 | $158.88 (-1.76%) | $162.59 | $158.74 | 2.47 M | $19.38 B |
| 07/16/2024 | $155.67 | $165.44 (6.28%) | $165.76 | $155.17 | 2.73 M | $20.18 B |
| 07/15/2024 | $153.79 | $153.17 (-0.4%) | $158.61 | $152.72 | 1.94 M | $18.68 B |
| 07/12/2024 | $150.00 | $152.73 (1.82%) | $155.48 | $148.70 | 2.90 M | $18.63 B |
| 07/11/2024 | $142.50 | $146.89 (3.08%) | $147.75 | $142.01 | 3.17 M | $17.92 B |
| 07/10/2024 | $135.60 | $136.72 (0.83%) | $137.13 | $133.72 | 1.66 M | $16.68 B |
| 07/09/2024 | $133.25 | $134.30 (0.79%) | $135.52 | $133.00 | 1.19 M | $16.38 B |
| 07/08/2024 | $134.01 | $134.49 (0.36%) | $134.57 | $131.99 | 1.48 M | $16.40 B |