5 DAY PERFORMANCE
+15.85%
1 MONTH PERFORMANCE
+17.54%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
+13.85%
YEAR-TO-DATE PERFORMANCE
-10.02%
1 YEAR PERFORMANCE
-27.29%
Builders FirstSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $109.52 | $107.46 (-1.88%) | $109.87 | $105.98 | 1.51 M | $11.88 B |
| 12/05/2025 | $111.12 | $110.01 (-1%) | $112.40 | $109.79 | 2.14 M | $12.16 B |
| 12/04/2025 | $114.27 | $111.01 (-2.85%) | $115.47 | $110.13 | 2.14 M | $12.27 B |
| 12/03/2025 | $112.39 | $114.44 (1.82%) | $116.31 | $111.58 | 1.78 M | $12.65 B |
| 12/02/2025 | $113.28 | $112.10 (-1.04%) | $113.66 | $110.60 | 1.70 M | $12.39 B |
| 12/01/2025 | $110.00 | $113.18 (2.89%) | $114.67 | $109.75 | 1.86 M | $12.51 B |
| 11/28/2025 | $112.56 | $112.23 (-0.29%) | $112.63 | $111.00 | 800.80 K | $12.41 B |
| 11/26/2025 | $108.10 | $111.75 (3.38%) | $113.23 | $108.10 | 1.89 M | $12.35 B |
| 11/25/2025 | $101.88 | $108.97 (6.96%) | $109.54 | $101.41 | 3.17 M | $12.05 B |
| 11/24/2025 | $101.14 | $100.53 (-0.6%) | $103.51 | $99.60 | 2.51 M | $11.11 B |
| 11/21/2025 | $95.52 | $101.62 (6.39%) | $102.61 | $95.46 | 4.74 M | $11.23 B |
| 11/20/2025 | $96.57 | $94.85 (-1.78%) | $97.12 | $94.35 | 2.58 M | $10.49 B |
| 11/19/2025 | $99.59 | $95.75 (-3.86%) | $99.59 | $95.44 | 2.43 M | $10.58 B |
| 11/18/2025 | $98.48 | $98.60 (0.12%) | $99.88 | $97.50 | 2.73 M | $10.90 B |
| 11/17/2025 | $102.50 | $99.42 (-3%) | $103.46 | $99.07 | 2.51 M | $10.99 B |
| 11/14/2025 | $103.37 | $103.44 (0.07%) | $105.60 | $103.00 | 2.13 M | $11.43 B |
| 11/13/2025 | $105.65 | $103.89 (-1.67%) | $107.88 | $103.45 | 2.15 M | $11.48 B |
| 11/12/2025 | $107.37 | $106.42 (-0.88%) | $108.90 | $105.33 | 3.17 M | $11.76 B |
| 11/11/2025 | $108.24 | $106.91 (-1.23%) | $108.24 | $106.14 | 3.81 M | $11.82 B |
| 11/10/2025 | $109.80 | $107.06 (-2.5%) | $109.80 | $106.71 | 3.04 M | $11.84 B |
| 11/07/2025 | $107.86 | $109.42 (1.45%) | $111.61 | $107.48 | 2.82 M | $12.10 B |
| 11/06/2025 | $111.38 | $109.04 (-2.1%) | $111.38 | $108.01 | 1.58 M | $12.05 B |
| 11/05/2025 | $109.12 | $111.56 (2.24%) | $112.60 | $107.85 | 2.48 M | $12.33 B |
| 11/04/2025 | $112.25 | $109.79 (-2.19%) | $112.25 | $109.03 | 1.77 M | $12.14 B |
| 11/03/2025 | $114.86 | $112.97 (-1.65%) | $114.86 | $111.33 | 2.35 M | $12.49 B |
| 10/31/2025 | $112.50 | $116.17 (3.26%) | $116.78 | $111.25 | 2.44 M | $12.84 B |
| 10/30/2025 | $119.63 | $111.69 (-6.64%) | $124.95 | $110.78 | 3.71 M | $12.35 B |
| 10/29/2025 | $118.75 | $115.29 (-2.91%) | $119.25 | $114.00 | 2.98 M | $12.74 B |
| 10/28/2025 | $120.27 | $119.35 (-0.76%) | $121.69 | $118.13 | 1.69 M | $13.19 B |
| 10/27/2025 | $125.39 | $123.19 (-1.75%) | $125.60 | $122.21 | 1.23 M | $13.62 B |
| 10/24/2025 | $126.53 | $124.06 (-1.95%) | $127.08 | $123.94 | 907.71 K | $13.76 B |
| 10/23/2025 | $122.25 | $124.20 (1.6%) | $125.36 | $122.00 | 1.20 M | $13.78 B |
| 10/22/2025 | $125.19 | $122.57 (-2.09%) | $125.97 | $122.25 | 1.23 M | $13.60 B |
| 10/21/2025 | $120.00 | $125.68 (4.73%) | $127.47 | $119.56 | 1.48 M | $13.94 B |
| 10/20/2025 | $122.36 | $122.46 (0.08%) | $123.86 | $121.22 | 1.54 M | $13.58 B |
| 10/17/2025 | $123.08 | $122.54 (-0.44%) | $125.00 | $121.05 | 1.62 M | $13.59 B |
| 10/16/2025 | $127.07 | $122.95 (-3.24%) | $127.07 | $122.59 | 1.56 M | $13.64 B |
| 10/15/2025 | $127.40 | $126.29 (-0.87%) | $130.42 | $125.64 | 1.32 M | $14.01 B |
| 10/14/2025 | $119.50 | $128.09 (7.19%) | $128.71 | $119.00 | 2.10 M | $14.21 B |
| 10/13/2025 | $122.83 | $120.71 (-1.73%) | $125.20 | $119.95 | 1.69 M | $13.39 B |
| 10/10/2025 | $128.73 | $122.50 (-4.84%) | $129.00 | $122.24 | 1.95 M | $13.59 B |
| 10/09/2025 | $129.14 | $127.76 (-1.07%) | $129.14 | $124.89 | 1.71 M | $14.17 B |
| 10/08/2025 | $127.53 | $129.54 (1.58%) | $130.11 | $125.73 | 1.55 M | $14.37 B |
| 10/07/2025 | $127.35 | $126.88 (-0.37%) | $127.93 | $125.12 | 1.61 M | $14.07 B |
| 10/06/2025 | $129.39 | $127.11 (-1.76%) | $129.85 | $123.73 | 1.64 M | $14.10 B |
| 10/03/2025 | $128.12 | $128.55 (0.34%) | $130.21 | $127.73 | 1.31 M | $14.26 B |
| 10/02/2025 | $125.95 | $127.72 (1.41%) | $127.81 | $125.04 | 1.18 M | $14.17 B |
| 10/01/2025 | $122.57 | $126.74 (3.4%) | $127.10 | $121.94 | 2.54 M | $14.06 B |
| 09/30/2025 | $119.03 | $121.25 (1.87%) | $121.44 | $117.09 | 2.01 M | $13.45 B |
| 09/29/2025 | $118.95 | $119.61 (0.55%) | $120.18 | $116.46 | 1.59 M | $13.27 B |
| 09/26/2025 | $117.30 | $118.20 (0.77%) | $118.84 | $116.30 | 1.39 M | $13.11 B |
| 09/25/2025 | $117.19 | $116.91 (-0.24%) | $119.31 | $116.78 | 1.93 M | $12.97 B |
| 09/24/2025 | $120.00 | $119.25 (-0.63%) | $122.13 | $118.90 | 1.52 M | $13.23 B |
| 09/23/2025 | $122.74 | $121.21 (-1.25%) | $123.09 | $120.31 | 1.86 M | $13.44 B |
| 09/22/2025 | $123.50 | $121.81 (-1.37%) | $123.50 | $120.21 | 2.81 M | $13.51 B |
| 09/19/2025 | $127.46 | $124.15 (-2.6%) | $127.58 | $123.70 | 4.30 M | $13.77 B |
| 09/18/2025 | $131.00 | $128.93 (-1.58%) | $131.62 | $127.88 | 2.30 M | $14.30 B |
| 09/17/2025 | $137.47 | $129.28 (-5.96%) | $141.32 | $129.16 | 2.73 M | $14.34 B |
| 09/16/2025 | $142.08 | $136.99 (-3.58%) | $142.26 | $136.42 | 1.61 M | $15.20 B |
| 09/15/2025 | $142.01 | $140.17 (-1.3%) | $142.50 | $138.52 | 1.59 M | $15.55 B |
| 09/12/2025 | $144.69 | $142.73 (-1.35%) | $145.68 | $142.33 | 1.24 M | $15.83 B |
| 09/11/2025 | $141.72 | $146.56 (3.42%) | $148.91 | $141.03 | 2.06 M | $16.26 B |
| 09/10/2025 | $141.92 | $140.25 (-1.18%) | $143.16 | $139.35 | 1.57 M | $15.56 B |
| 09/09/2025 | $146.25 | $140.45 (-3.97%) | $146.25 | $138.46 | 2.11 M | $15.58 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.
