5 DAY PERFORMANCE
+23.84%
1 MONTH PERFORMANCE
+23.85%
3 MONTH PERFORMANCE
+18.14%
6 MONTH PERFORMANCE
-8.63%
YEAR-TO-DATE PERFORMANCE
-7.65%
1 YEAR PERFORMANCE
-18.79%
Builders Firstsource Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $87.46 | $89.14 (1.92%) | $90.00 | $87.46 | 3.05 M | $9.79 B |
| 06/25/2026 | $86.09 | $88.72 (3.05%) | $90.11 | $86.05 | 3.20 M | $9.75 B |
| 06/24/2026 | $79.16 | $85.41 (7.9%) | $86.49 | $79.09 | 3.57 M | $9.38 B |
| 06/23/2026 | $76.02 | $76.73 (0.93%) | $79.32 | $76.02 | 1.57 M | $8.43 B |
| 06/22/2026 | $80.00 | $77.33 (-3.34%) | $80.51 | $76.99 | 2.07 M | $8.50 B |
| 06/18/2026 | $78.36 | $80.59 (2.85%) | $82.69 | $77.50 | 3.64 M | $8.85 B |
| 06/17/2026 | $78.08 | $76.14 (-2.48%) | $82.56 | $75.94 | 3.58 M | $8.37 B |
| 06/16/2026 | $78.45 | $78.74 (0.37%) | $80.50 | $78.26 | 1.62 M | $8.65 B |
| 06/15/2026 | $80.68 | $77.81 (-3.56%) | $82.32 | $77.37 | 2.00 M | $8.55 B |
| 06/12/2026 | $79.00 | $77.77 (-1.56%) | $79.76 | $77.45 | 1.45 M | $8.54 B |
| 06/11/2026 | $74.81 | $78.57 (5.03%) | $78.75 | $72.66 | 2.41 M | $8.63 B |
| 06/10/2026 | $77.32 | $74.62 (-3.49%) | $78.75 | $74.59 | 3.02 M | $8.20 B |
| 06/09/2026 | $73.75 | $77.54 (5.14%) | $78.39 | $73.61 | 3.11 M | $8.52 B |
| 06/08/2026 | $72.54 | $73.12 (0.8%) | $74.03 | $71.50 | 1.77 M | $8.03 B |
| 06/05/2026 | $73.84 | $73.64 (-0.27%) | $75.19 | $72.06 | 2.40 M | $8.09 B |
| 06/04/2026 | $75.07 | $74.98 (-0.12%) | $76.44 | $73.37 | 2.28 M | $8.24 B |
| 06/03/2026 | $74.04 | $74.26 (0.3%) | $75.08 | $72.79 | 2.22 M | $8.16 B |
| 06/02/2026 | $75.78 | $75.37 (-0.54%) | $76.24 | $73.63 | 1.72 M | $8.28 B |
| 06/01/2026 | $76.00 | $75.62 (-0.5%) | $76.67 | $74.34 | 2.08 M | $8.31 B |
| 05/29/2026 | $76.46 | $76.26 (-0.26%) | $77.63 | $75.89 | 10.16 M | $8.38 B |
| 05/28/2026 | $76.02 | $76.72 (0.92%) | $77.31 | $74.55 | 2.47 M | $8.43 B |
| 05/27/2026 | $76.50 | $77.47 (1.27%) | $79.82 | $76.50 | 2.62 M | $8.51 B |
| 05/26/2026 | $74.41 | $74.41 (0%) | $76.50 | $74.00 | 1.86 M | $8.18 B |
| 05/22/2026 | $73.91 | $74.15 (0.32%) | $74.99 | $71.93 | 1.92 M | $8.15 B |
| 05/21/2026 | $69.68 | $73.86 (6%) | $74.07 | $67.88 | 3.24 M | $8.11 B |
| 05/20/2026 | $66.40 | $71.23 (7.27%) | $71.36 | $65.10 | 3.28 M | $7.83 B |
| 05/19/2026 | $69.00 | $66.39 (-3.78%) | $69.98 | $66.14 | 2.82 M | $7.29 B |
| 05/18/2026 | $70.59 | $70.18 (-0.58%) | $72.95 | $69.91 | 2.17 M | $7.71 B |
| 05/15/2026 | $72.23 | $70.41 (-2.52%) | $73.00 | $69.86 | 2.93 M | $7.74 B |
| 05/14/2026 | $72.59 | $73.58 (1.36%) | $74.29 | $71.71 | 2.34 M | $8.08 B |
| 05/13/2026 | $72.10 | $72.32 (0.31%) | $72.62 | $70.61 | 2.78 M | $7.95 B |
| 05/12/2026 | $74.57 | $72.78 (-2.4%) | $74.96 | $72.10 | 3.13 M | $8.00 B |
| 05/11/2026 | $77.11 | $74.88 (-2.89%) | $77.46 | $74.58 | 2.22 M | $8.23 B |
| 05/08/2026 | $78.99 | $77.40 (-2.01%) | $79.98 | $77.27 | 2.02 M | $8.50 B |
| 05/07/2026 | $81.29 | $79.41 (-2.31%) | $83.23 | $79.25 | 3.74 M | $8.72 B |
| 05/06/2026 | $77.74 | $80.03 (2.95%) | $81.45 | $77.31 | 3.61 M | $8.79 B |
| 05/05/2026 | $74.98 | $74.56 (-0.56%) | $75.96 | $73.40 | 2.78 M | $8.19 B |
| 05/04/2026 | $75.00 | $73.75 (-1.67%) | $76.41 | $73.50 | 4.23 M | $8.10 B |
| 05/01/2026 | $79.84 | $75.72 (-5.16%) | $79.97 | $75.38 | 3.70 M | $8.32 B |
| 04/30/2026 | $83.49 | $79.09 (-5.27%) | $85.88 | $77.86 | 5.93 M | $8.69 B |
| 04/29/2026 | $87.86 | $83.38 (-5.1%) | $88.07 | $83.17 | 4.40 M | $9.16 B |
| 04/28/2026 | $90.03 | $88.12 (-2.12%) | $90.82 | $87.57 | 1.99 M | $9.68 B |
| 04/27/2026 | $89.86 | $89.88 (0.02%) | $91.70 | $88.86 | 1.47 M | $9.88 B |
| 04/24/2026 | $90.42 | $90.04 (-0.42%) | $91.29 | $89.38 | 1.23 M | $9.89 B |
| 04/23/2026 | $90.63 | $90.14 (-0.54%) | $91.90 | $88.66 | 2.06 M | $9.90 B |
| 04/22/2026 | $91.50 | $90.63 (-0.95%) | $91.83 | $89.29 | 1.51 M | $9.96 B |
| 04/21/2026 | $93.01 | $89.76 (-3.49%) | $94.97 | $89.09 | 1.96 M | $9.86 B |
| 04/20/2026 | $88.12 | $91.32 (3.63%) | $91.74 | $86.52 | 2.62 M | $10.03 B |
| 04/17/2026 | $89.05 | $88.50 (-0.62%) | $92.24 | $87.66 | 2.74 M | $9.72 B |
| 04/16/2026 | $85.03 | $83.90 (-1.33%) | $86.25 | $83.15 | 2.35 M | $9.22 B |
| 04/15/2026 | $87.80 | $85.13 (-3.04%) | $88.01 | $83.93 | 1.80 M | $9.35 B |
| 04/14/2026 | $87.53 | $87.77 (0.27%) | $88.95 | $86.97 | 1.20 M | $9.64 B |
| 04/13/2026 | $84.27 | $87.53 (3.87%) | $87.68 | $82.69 | 2.15 M | $9.62 B |
| 04/10/2026 | $85.00 | $85.30 (0.35%) | $87.11 | $83.70 | 1.31 M | $9.37 B |
| 04/09/2026 | $82.76 | $85.21 (2.96%) | $86.23 | $82.16 | 1.74 M | $9.36 B |
| 04/08/2026 | $84.20 | $83.09 (-1.32%) | $86.82 | $82.00 | 2.59 M | $9.13 B |
| 04/07/2026 | $80.80 | $78.93 (-2.31%) | $80.96 | $77.58 | 2.32 M | $8.67 B |
| 04/06/2026 | $78.73 | $82.06 (4.23%) | $82.19 | $78.22 | 2.01 M | $9.02 B |
| 04/02/2026 | $79.01 | $79.12 (0.14%) | $81.83 | $76.50 | 2.39 M | $8.69 B |
| 04/01/2026 | $82.30 | $80.97 (-1.62%) | $83.09 | $80.89 | 1.78 M | $8.90 B |
| 03/31/2026 | $80.72 | $82.33 (1.99%) | $84.47 | $80.29 | 2.15 M | $9.05 B |
| 03/30/2026 | $81.50 | $78.85 (-3.25%) | $81.66 | $78.55 | 1.88 M | $8.66 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.
