5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-24.00%
6 MONTH PERFORMANCE
-42.85%
YEAR-TO-DATE PERFORMANCE
-26.10%
1 YEAR PERFORMANCE
-34.31%
Builders FirstSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $106.99 | $105.63 (-1.27%) | $107.51 | $102.60 | 2.24 M | $11.75 B |
| 05/30/2025 | $107.99 | $107.68 (-0.29%) | $108.65 | $106.66 | 2.40 M | $12.24 B |
| 05/29/2025 | $109.07 | $108.93 (-0.13%) | $109.44 | $106.94 | 1.89 M | $12.38 B |
| 05/28/2025 | $111.26 | $107.46 (-3.42%) | $111.44 | $107.29 | 1.95 M | $12.22 B |
| 05/27/2025 | $110.77 | $111.50 (0.66%) | $111.79 | $108.94 | 1.64 M | $12.67 B |
| 05/23/2025 | $106.56 | $108.33 (1.66%) | $108.76 | $106.56 | 1.38 M | $12.31 B |
| 05/22/2025 | $108.34 | $109.84 (1.38%) | $110.09 | $107.53 | 2.80 M | $12.49 B |
| 05/21/2025 | $113.20 | $108.38 (-4.26%) | $113.83 | $108.35 | 3.10 M | $12.32 B |
| 05/20/2025 | $116.63 | $114.62 (-1.72%) | $117.50 | $114.21 | 1.37 M | $13.03 B |
| 05/19/2025 | $116.89 | $117.60 (0.61%) | $119.21 | $116.51 | 1.76 M | $13.37 B |
| 05/16/2025 | $118.69 | $120.64 (1.64%) | $121.05 | $118.00 | 1.60 M | $13.71 B |
| 05/15/2025 | $119.01 | $117.96 (-0.88%) | $119.23 | $116.54 | 2.31 M | $13.41 B |
| 05/14/2025 | $122.00 | $119.51 (-2.04%) | $123.74 | $118.91 | 1.92 M | $13.59 B |
| 05/13/2025 | $120.53 | $123.81 (2.72%) | $126.70 | $120.53 | 4.28 M | $14.07 B |
| 05/12/2025 | $117.12 | $117.99 (0.74%) | $120.56 | $114.54 | 2.75 M | $13.41 B |
| 05/09/2025 | $111.91 | $110.72 (-1.06%) | $112.32 | $110.55 | 1.63 M | $12.59 B |
| 05/08/2025 | $107.28 | $111.07 (3.53%) | $111.77 | $106.51 | 2.56 M | $12.63 B |
| 05/07/2025 | $108.49 | $105.99 (-2.3%) | $108.49 | $103.81 | 2.76 M | $12.05 B |
| 05/06/2025 | $109.77 | $107.15 (-2.39%) | $111.21 | $106.66 | 2.45 M | $12.18 B |
| 05/05/2025 | $112.83 | $111.86 (-0.86%) | $114.72 | $111.53 | 1.94 M | $12.72 B |
| 05/02/2025 | $113.32 | $114.13 (0.71%) | $115.92 | $112.78 | 2.03 M | $12.97 B |
| 05/01/2025 | $116.05 | $111.93 (-3.55%) | $118.70 | $111.42 | 3.46 M | $12.72 B |
| 04/30/2025 | $117.69 | $119.63 (1.65%) | $119.68 | $117.02 | 1.98 M | $13.60 B |
| 04/29/2025 | $119.04 | $120.24 (1.01%) | $121.20 | $118.35 | 969.17 K | $13.67 B |
| 04/28/2025 | $121.40 | $121.50 (0.08%) | $123.38 | $120.07 | 895.88 K | $13.81 B |
| 04/25/2025 | $119.61 | $121.35 (1.45%) | $121.60 | $119.61 | 819.40 K | $13.93 B |
| 04/24/2025 | $118.46 | $120.91 (2.07%) | $121.25 | $116.81 | 900.42 K | $13.88 B |
| 04/23/2025 | $120.24 | $117.26 (-2.48%) | $123.20 | $117.18 | 1.15 M | $13.46 B |
| 04/22/2025 | $116.20 | $116.10 (-0.09%) | $117.46 | $113.01 | 1.34 M | $13.33 B |
| 04/21/2025 | $114.63 | $114.08 (-0.48%) | $115.38 | $112.80 | 1.42 M | $13.10 B |
| 04/17/2025 | $113.46 | $116.94 (3.07%) | $118.62 | $113.22 | 2.16 M | $13.43 B |
| 04/16/2025 | $117.30 | $113.06 (-3.61%) | $119.10 | $112.27 | 2.37 M | $12.98 B |
| 04/15/2025 | $118.89 | $118.22 (-0.56%) | $121.07 | $118.18 | 1.51 M | $13.57 B |
| 04/14/2025 | $123.28 | $119.50 (-3.07%) | $124.00 | $117.80 | 1.72 M | $13.72 B |
| 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 | 789.50 K | $14.70 B |
| 03/26/2025 | $130.02 | $128.99 (-0.79%) | $131.49 | $127.86 | 851.41 K | $14.81 B |
| 03/25/2025 | $130.45 | $130.85 (0.31%) | $132.35 | $129.24 | 992.21 K | $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 |
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.
