5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-37.40%
YEAR-TO-DATE PERFORMANCE
-15.47%
1 YEAR PERFORMANCE
-36.25%
Builders FirstSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $118.80 | $120.90 (1.77%) | $121.35 | $114.91 | 1.49 M | $13.88 B |
| 04/10/2025 | $122.09 | $119.94 (-1.76%) | $122.09 | $115.77 | 1.73 M | $13.77 B |
| 04/09/2025 | $112.36 | $124.73 (11.01%) | $125.09 | $110.84 | 2.69 M | $14.32 B |
| 04/08/2025 | $121.75 | $113.83 (-6.51%) | $122.79 | $112.13 | 2.50 M | $13.07 B |
| 04/07/2025 | $119.85 | $118.91 (-0.78%) | $126.54 | $117.79 | 2.44 M | $13.65 B |
| 04/04/2025 | $116.14 | $123.96 (6.73%) | $125.82 | $114.70 | 2.90 M | $14.23 B |
| 04/03/2025 | $125.86 | $119.82 (-4.8%) | $125.86 | $119.58 | 1.54 M | $13.76 B |
| 04/02/2025 | $124.01 | $131.12 (5.73%) | $131.32 | $123.65 | 1.41 M | $15.05 B |
| 04/01/2025 | $125.09 | $125.61 (0.42%) | $127.25 | $123.85 | 1.50 M | $14.42 B |
| 03/31/2025 | $121.08 | $124.94 (3.19%) | $125.96 | $119.65 | 1.98 M | $14.34 B |
| 03/28/2025 | $128.03 | $124.51 (-2.75%) | $128.49 | $123.98 | 1.13 M | $14.30 B |
| 03/27/2025 | $128.58 | $128.03 (-0.43%) | $129.41 | $126.85 | 789,500 | $14.70 B |
| 03/26/2025 | $130.02 | $128.99 (-0.79%) | $131.49 | $127.86 | 851,412 | $14.81 B |
| 03/25/2025 | $130.45 | $130.85 (0.31%) | $132.35 | $129.24 | 992,207 | $15.02 B |
| 03/24/2025 | $128.27 | $131.73 (2.7%) | $131.90 | $127.73 | 1.37 M | $15.12 B |
| 03/21/2025 | $126.88 | $126.46 (-0.33%) | $127.00 | $124.33 | 4.15 M | $14.52 B |
| 03/20/2025 | $127.50 | $128.76 (0.99%) | $132.34 | $126.97 | 1.49 M | $14.78 B |
| 03/19/2025 | $127.67 | $128.29 (0.49%) | $129.97 | $126.07 | 1.62 M | $14.73 B |
| 03/18/2025 | $127.51 | $127.72 (0.16%) | $129.09 | $126.23 | 1.31 M | $14.66 B |
| 03/17/2025 | $126.13 | $128.15 (1.6%) | $129.62 | $126.00 | 1.02 M | $14.71 B |
| 03/14/2025 | $125.82 | $126.19 (0.29%) | $126.36 | $123.33 | 1.92 M | $14.49 B |
| 03/13/2025 | $129.28 | $122.80 (-5.01%) | $129.49 | $122.49 | 1.73 M | $14.10 B |
| 03/12/2025 | $131.00 | $129.46 (-1.18%) | $131.59 | $128.45 | 1.67 M | $14.86 B |
| 03/11/2025 | $135.48 | $130.00 (-4.04%) | $136.79 | $128.80 | 1.65 M | $14.93 B |
| 03/10/2025 | $133.40 | $135.58 (1.63%) | $139.18 | $132.85 | 1.87 M | $15.57 B |
| 03/07/2025 | $134.00 | $134.51 (0.38%) | $135.70 | $131.20 | 1.05 M | $15.44 B |
| 03/06/2025 | $131.68 | $134.27 (1.97%) | $134.78 | $131.68 | 2.08 M | $15.42 B |
| 03/05/2025 | $131.12 | $133.70 (1.97%) | $135.41 | $130.39 | 1.76 M | $15.35 B |
| 03/04/2025 | $131.56 | $130.39 (-0.89%) | $134.19 | $127.45 | 2.96 M | $14.97 B |
| 03/03/2025 | $138.86 | $134.92 (-2.84%) | $140.39 | $133.80 | 1.28 M | $15.49 B |
| 02/28/2025 | $139.05 | $138.99 (-0.04%) | $140.34 | $136.35 | 1.56 M | $15.96 B |
| 02/27/2025 | $141.24 | $139.15 (-1.48%) | $141.99 | $139.10 | 1.46 M | $15.98 B |
| 02/26/2025 | $141.38 | $142.08 (0.5%) | $143.33 | $139.73 | 1.89 M | $16.31 B |
| 02/25/2025 | $139.41 | $140.78 (0.98%) | $143.32 | $138.13 | 2.92 M | $16.16 B |
| 02/24/2025 | $136.23 | $138.58 (1.73%) | $138.98 | $134.73 | 2.43 M | $15.91 B |
| 02/21/2025 | $144.56 | $137.35 (-4.99%) | $146.00 | $133.66 | 3.49 M | $15.77 B |
| 02/20/2025 | $145.15 | $144.39 (-0.52%) | $149.00 | $141.43 | 2.76 M | $16.58 B |
| 02/19/2025 | $145.00 | $144.79 (-0.14%) | $146.19 | $143.68 | 2.63 M | $16.62 B |
| 02/18/2025 | $153.79 | $147.95 (-3.8%) | $153.91 | $147.45 | 1.80 M | $16.99 B |
| 02/14/2025 | $154.15 | $153.90 (-0.16%) | $157.96 | $152.91 | 1.47 M | $17.67 B |
| 02/13/2025 | $151.72 | $152.50 (0.51%) | $153.42 | $150.31 | 1.39 M | $17.51 B |
| 02/12/2025 | $148.82 | $150.76 (1.3%) | $151.73 | $147.10 | 1.57 M | $17.31 B |
| 02/11/2025 | $155.20 | $156.16 (0.62%) | $159.00 | $154.76 | 711,008 | $17.93 B |
| 02/10/2025 | $155.95 | $155.72 (-0.15%) | $157.34 | $154.13 | 1.09 M | $17.88 B |
| 02/07/2025 | $159.17 | $153.93 (-3.29%) | $159.17 | $152.60 | 1.79 M | $17.67 B |
| 02/06/2025 | $163.55 | $159.87 (-2.25%) | $164.42 | $159.16 | 1.40 M | $18.36 B |
| 02/05/2025 | $165.70 | $162.09 (-2.18%) | $165.70 | $161.53 | 1.30 M | $18.61 B |
| 02/04/2025 | $163.59 | $163.43 (-0.1%) | $165.58 | $161.07 | 1.36 M | $18.76 B |
| 02/03/2025 | $162.90 | $162.91 (0.01%) | $164.43 | $159.82 | 1.68 M | $18.70 B |
| 01/31/2025 | $170.56 | $167.28 (-1.92%) | $172.22 | $167.20 | 1.47 M | $19.21 B |
| 01/30/2025 | $170.38 | $172.71 (1.37%) | $173.84 | $169.05 | 1.23 M | $19.83 B |
| 01/29/2025 | $169.32 | $168.62 (-0.41%) | $172.88 | $168.05 | 1.40 M | $19.36 B |
| 01/28/2025 | $173.35 | $169.52 (-2.21%) | $173.35 | $167.78 | 1.48 M | $19.46 B |
| 01/27/2025 | $166.00 | $173.51 (4.52%) | $175.12 | $166.00 | 2.11 M | $19.92 B |
| 01/24/2025 | $168.23 | $166.76 (-0.87%) | $168.93 | $166.50 | 1.21 M | $19.15 B |
| 01/23/2025 | $166.00 | $168.12 (1.28%) | $169.50 | $165.69 | 1.12 M | $19.30 B |
| 01/22/2025 | $165.67 | $165.78 (0.07%) | $166.94 | $164.27 | 1.47 M | $19.03 B |
| 01/21/2025 | $167.27 | $166.18 (-0.65%) | $169.34 | $164.90 | 1.74 M | $19.08 B |
| 01/17/2025 | $165.00 | $164.12 (-0.53%) | $165.57 | $163.21 | 1.83 M | $18.84 B |
| 01/16/2025 | $160.96 | $160.66 (-0.19%) | $162.52 | $158.77 | 1.25 M | $18.45 B |
| 01/15/2025 | $165.81 | $161.54 (-2.58%) | $168.85 | $160.26 | 3.69 M | $18.55 B |
| 01/14/2025 | $151.35 | $154.25 (1.92%) | $154.69 | $149.77 | 2.46 M | $17.71 B |
| 01/13/2025 | $139.56 | $146.47 (4.95%) | $147.39 | $139.09 | 2.12 M | $16.82 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.
