5 DAY PERFORMANCE
+8.28%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
-12.49%
6 MONTH PERFORMANCE
-20.54%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-27.59%
Builders FirstSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $129.28 | $122.88 (-4.95%) | $129.28 | $122.86 | 1.15 M | $14.28 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 | $17.88 B |
| 02/13/2025 | $151.72 | $152.50 (0.51%) | $153.42 | $150.31 | 1.39 M | $17.72 B |
| 02/12/2025 | $148.82 | $150.76 (1.3%) | $151.73 | $147.10 | 1.57 M | $17.51 B |
| 02/11/2025 | $155.20 | $156.16 (0.62%) | $159.00 | $154.76 | 711,008 | $18.14 B |
| 02/10/2025 | $155.95 | $155.72 (-0.15%) | $157.34 | $154.13 | 1.09 M | $18.09 B |
| 02/07/2025 | $159.17 | $153.93 (-3.29%) | $159.17 | $152.60 | 1.79 M | $17.88 B |
| 02/06/2025 | $163.55 | $159.87 (-2.25%) | $164.42 | $159.16 | 1.40 M | $18.57 B |
| 02/05/2025 | $165.70 | $162.09 (-2.18%) | $165.70 | $161.53 | 1.30 M | $18.83 B |
| 02/04/2025 | $163.59 | $163.43 (-0.1%) | $165.58 | $161.07 | 1.36 M | $18.99 B |
| 02/03/2025 | $162.90 | $162.91 (0.01%) | $164.43 | $159.82 | 1.68 M | $18.93 B |
| 01/31/2025 | $170.56 | $167.28 (-1.92%) | $172.22 | $167.20 | 1.47 M | $19.43 B |
| 01/30/2025 | $170.38 | $172.71 (1.37%) | $173.84 | $169.05 | 1.23 M | $20.06 B |
| 01/29/2025 | $169.32 | $168.62 (-0.41%) | $172.88 | $168.05 | 1.40 M | $19.59 B |
| 01/28/2025 | $173.35 | $169.52 (-2.21%) | $173.35 | $167.78 | 1.48 M | $19.69 B |
| 01/27/2025 | $166.00 | $173.51 (4.52%) | $175.12 | $166.00 | 2.11 M | $20.16 B |
| 01/24/2025 | $168.23 | $166.76 (-0.87%) | $168.93 | $166.50 | 1.21 M | $19.37 B |
| 01/23/2025 | $166.00 | $168.12 (1.28%) | $169.50 | $165.69 | 1.12 M | $19.53 B |
| 01/22/2025 | $165.67 | $165.78 (0.07%) | $166.94 | $164.27 | 1.47 M | $19.26 B |
| 01/21/2025 | $167.27 | $166.18 (-0.65%) | $169.34 | $164.90 | 1.74 M | $19.31 B |
| 01/17/2025 | $165.00 | $164.12 (-0.53%) | $165.57 | $163.21 | 1.83 M | $19.07 B |
| 01/16/2025 | $160.96 | $160.66 (-0.19%) | $162.52 | $158.77 | 1.25 M | $18.66 B |
| 01/15/2025 | $165.81 | $161.54 (-2.58%) | $168.85 | $160.26 | 3.69 M | $18.77 B |
| 01/14/2025 | $151.35 | $154.25 (1.92%) | $154.69 | $149.77 | 2.46 M | $17.92 B |
| 01/13/2025 | $139.56 | $146.47 (4.95%) | $147.39 | $139.09 | 2.12 M | $17.02 B |
| 01/10/2025 | $141.02 | $139.96 (-0.75%) | $141.52 | $137.64 | 1.77 M | $16.26 B |
| 01/08/2025 | $142.76 | $143.50 (0.52%) | $144.02 | $140.28 | 1.32 M | $16.67 B |
| 01/07/2025 | $145.80 | $143.32 (-1.7%) | $146.77 | $141.61 | 1.32 M | $16.65 B |
| 01/06/2025 | $145.38 | $145.65 (0.19%) | $148.57 | $145.29 | 1.14 M | $16.92 B |
| 01/03/2025 | $143.00 | $144.03 (0.72%) | $144.28 | $141.33 | 804,005 | $16.73 B |
| 01/02/2025 | $145.09 | $141.98 (-2.14%) | $146.03 | $141.15 | 906,860 | $16.49 B |
| 12/31/2024 | $144.57 | $142.93 (-1.13%) | $145.15 | $141.86 | 1.10 M | $16.61 B |
| 12/30/2024 | $144.40 | $143.37 (-0.71%) | $144.40 | $141.03 | 1.67 M | $16.66 B |
| 12/27/2024 | $147.52 | $145.08 (-1.65%) | $148.49 | $144.38 | 1.16 M | $16.85 B |
| 12/26/2024 | $147.75 | $148.18 (0.29%) | $148.80 | $146.03 | 959,800 | $17.21 B |
| 12/24/2024 | $149.00 | $148.82 (-0.12%) | $149.98 | $147.69 | 588,809 | $17.29 B |
| 12/23/2024 | $149.14 | $149.03 (-0.07%) | $150.39 | $147.01 | 1.72 M | $17.31 B |
| 12/20/2024 | $146.00 | $150.50 (3.08%) | $150.92 | $145.85 | 4.31 M | $17.48 B |
| 12/19/2024 | $149.68 | $146.29 (-2.26%) | $151.07 | $145.67 | 2.43 M | $17.00 B |
| 12/18/2024 | $161.87 | $152.03 (-6.08%) | $162.45 | $151.74 | 1.96 M | $17.66 B |
| 12/17/2024 | $160.00 | $160.12 (0.08%) | $161.61 | $158.71 | 1.47 M | $18.60 B |
| 12/16/2024 | $166.43 | $160.57 (-3.52%) | $166.52 | $160.37 | 1.95 M | $18.65 B |
| 12/13/2024 | $171.00 | $166.43 (-2.67%) | $171.00 | $163.01 | 1.41 M | $19.34 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.
