-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
-8.47% -
3 MONTH PERFORMANCE
+10.75% -
6 MONTH PERFORMANCE
+6.82% -
YEAR-TO-DATE PERFORMANCE
+6.89% -
1 YEAR PERFORMANCE
+33.58%
Builders FirstSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $175.00 | $178.30 (1.89%) | $178.81 | $173.65 | 979,436 | $20.71 B |
| 11/15/2024 | $180.21 | $176.28 (-2.18%) | $180.81 | $175.04 | 1.07 M | $20.48 B |
| 11/14/2024 | $180.33 | $181.20 (0.48%) | $183.00 | $179.52 | 1.17 M | $21.05 B |
| 11/13/2024 | $182.00 | $179.88 (-1.16%) | $183.29 | $179.06 | 950,496 | $20.90 B |
| 11/12/2024 | $181.58 | $178.65 (-1.61%) | $183.38 | $178.50 | 1.01 M | $20.75 B |
| 11/11/2024 | $180.22 | $183.59 (1.87%) | $183.71 | $178.10 | 1.52 M | $21.33 B |
| 11/08/2024 | $180.09 | $178.35 (-0.97%) | $180.57 | $177.78 | 1.35 M | $20.72 B |
| 11/07/2024 | $177.32 | $179.19 (1.05%) | $179.88 | $175.16 | 1.83 M | $20.82 B |
| 11/06/2024 | $173.21 | $176.78 (2.06%) | $177.92 | $168.38 | 3.33 M | $20.54 B |
| 11/05/2024 | $175.95 | $180.99 (2.86%) | $185.16 | $175.95 | 2.14 M | $21.03 B |
| 11/04/2024 | $172.76 | $172.43 (-0.19%) | $176.94 | $172.22 | 2.05 M | $20.03 B |
| 11/01/2024 | $173.11 | $172.02 (-0.63%) | $175.16 | $170.61 | 1.26 M | $20.51 B |
| 10/31/2024 | $171.78 | $171.40 (-0.22%) | $173.89 | $170.94 | 744,405 | $20.44 B |
| 10/30/2024 | $171.60 | $172.88 (0.75%) | $175.73 | $170.57 | 1.20 M | $20.61 B |
| 10/29/2024 | $175.11 | $171.60 (-2%) | $175.27 | $167.71 | 2.39 M | $20.46 B |
| 10/28/2024 | $183.17 | $184.80 (0.89%) | $186.66 | $182.88 | 839,273 | $22.04 B |
| 10/25/2024 | $184.47 | $180.80 (-1.99%) | $184.47 | $179.66 | 855,625 | $21.56 B |
| 10/24/2024 | $179.31 | $181.66 (1.31%) | $182.35 | $177.67 | 837,091 | $21.66 B |
| 10/23/2024 | $179.87 | $179.22 (-0.36%) | $183.72 | $178.04 | 781,584 | $21.37 B |
| 10/22/2024 | $184.00 | $180.65 (-1.82%) | $184.01 | $178.44 | 1.51 M | $21.54 B |
| 10/21/2024 | $194.46 | $184.84 (-4.95%) | $194.79 | $184.24 | 1.28 M | $22.04 B |
| 10/18/2024 | $196.47 | $194.97 (-0.76%) | $196.47 | $193.13 | 875,298 | $23.25 B |
| 10/17/2024 | $197.97 | $195.37 (-1.31%) | $198.75 | $192.05 | 1.13 M | $23.30 B |
| 10/16/2024 | $197.53 | $198.25 (0.36%) | $201.53 | $197.20 | 1.03 M | $23.64 B |
| 10/15/2024 | $197.60 | $195.72 (-0.95%) | $200.26 | $195.47 | 909,534 | $23.34 B |
| 10/14/2024 | $193.64 | $196.71 (1.59%) | $198.04 | $192.39 | 915,832 | $23.46 B |
| 10/11/2024 | $191.76 | $193.00 (0.65%) | $196.12 | $191.76 | 918,828 | $23.01 B |
| 10/10/2024 | $192.91 | $191.75 (-0.6%) | $195.18 | $190.09 | 1.20 M | $22.87 B |
| 10/09/2024 | $194.76 | $194.40 (-0.18%) | $197.30 | $193.58 | 777,223 | $23.18 B |
| 10/08/2024 | $193.07 | $193.14 (0.04%) | $195.29 | $189.84 | 821,944 | $23.03 B |
| 10/07/2024 | $190.08 | $192.18 (1.1%) | $192.78 | $186.70 | 1.07 M | $22.92 B |
| 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 |