5 DAY PERFORMANCE
+22.76%
1 MONTH PERFORMANCE
+8.56%
3 MONTH PERFORMANCE
-17.18%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
-7.65%
1 YEAR PERFORMANCE
-23.25%
Builders Firstsource Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $72.10 | $72.32 (0.31%) | $72.62 | $70.61 | 2.78 M | $7.88 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 | $9.96 B |
| 04/23/2026 | $90.63 | $90.14 (-0.54%) | $91.90 | $88.66 | 2.06 M | $9.97 B |
| 04/22/2026 | $91.50 | $90.63 (-0.95%) | $91.83 | $89.29 | 1.51 M | $10.02 B |
| 04/21/2026 | $93.01 | $89.76 (-3.49%) | $94.97 | $89.09 | 1.96 M | $9.93 B |
| 04/20/2026 | $88.12 | $91.32 (3.63%) | $91.74 | $86.52 | 2.62 M | $10.10 B |
| 04/17/2026 | $89.05 | $88.50 (-0.62%) | $92.24 | $87.66 | 2.74 M | $9.79 B |
| 04/16/2026 | $85.03 | $83.90 (-1.33%) | $86.25 | $83.15 | 2.35 M | $9.28 B |
| 04/15/2026 | $87.80 | $85.13 (-3.04%) | $88.01 | $83.93 | 1.80 M | $9.42 B |
| 04/14/2026 | $87.53 | $87.77 (0.27%) | $88.95 | $86.97 | 1.20 M | $9.71 B |
| 04/13/2026 | $84.27 | $87.53 (3.87%) | $87.68 | $82.69 | 2.15 M | $9.68 B |
| 04/10/2026 | $85.00 | $85.30 (0.35%) | $87.11 | $83.70 | 1.31 M | $9.43 B |
| 04/09/2026 | $82.76 | $85.21 (2.96%) | $86.23 | $82.16 | 1.74 M | $9.42 B |
| 04/08/2026 | $84.20 | $83.09 (-1.32%) | $86.82 | $82.00 | 2.59 M | $9.19 B |
| 04/07/2026 | $80.80 | $78.93 (-2.31%) | $80.96 | $77.58 | 2.32 M | $8.73 B |
| 04/06/2026 | $78.73 | $82.06 (4.23%) | $82.19 | $78.22 | 2.01 M | $9.08 B |
| 04/02/2026 | $79.01 | $79.12 (0.14%) | $81.83 | $76.50 | 2.39 M | $8.75 B |
| 04/01/2026 | $82.30 | $80.97 (-1.62%) | $83.09 | $80.89 | 1.78 M | $8.96 B |
| 03/31/2026 | $80.72 | $82.33 (1.99%) | $84.47 | $80.29 | 2.15 M | $9.11 B |
| 03/30/2026 | $81.50 | $78.85 (-3.25%) | $81.66 | $78.55 | 1.88 M | $8.72 B |
| 03/27/2026 | $81.37 | $80.43 (-1.16%) | $82.34 | $80.16 | 1.46 M | $8.90 B |
| 03/26/2026 | $83.52 | $82.17 (-1.62%) | $86.00 | $81.67 | 1.27 M | $9.09 B |
| 03/25/2026 | $85.85 | $85.41 (-0.51%) | $86.84 | $81.92 | 1.68 M | $9.45 B |
| 03/24/2026 | $82.59 | $83.94 (1.63%) | $86.10 | $82.53 | 1.70 M | $9.28 B |
| 03/23/2026 | $84.57 | $84.66 (0.11%) | $86.64 | $83.33 | 2.15 M | $9.36 B |
| 03/20/2026 | $83.80 | $81.22 (-3.08%) | $84.48 | $80.00 | 3.94 M | $8.98 B |
| 03/19/2026 | $85.20 | $84.49 (-0.83%) | $85.54 | $82.75 | 2.12 M | $9.34 B |
| 03/18/2026 | $89.49 | $86.62 (-3.21%) | $90.63 | $86.43 | 2.24 M | $9.58 B |
| 03/17/2026 | $90.00 | $90.68 (0.76%) | $91.40 | $88.81 | 2.91 M | $10.03 B |
| 03/16/2026 | $88.23 | $87.02 (-1.37%) | $89.89 | $86.69 | 2.41 M | $9.62 B |
| 03/13/2026 | $87.00 | $88.09 (1.25%) | $88.35 | $86.50 | 2.47 M | $9.74 B |
| 03/12/2026 | $90.15 | $86.60 (-3.94%) | $91.08 | $86.18 | 3.67 M | $9.58 B |
| 03/11/2026 | $93.70 | $91.11 (-2.76%) | $94.60 | $90.75 | 2.45 M | $10.08 B |
| 03/10/2026 | $94.16 | $93.68 (-0.51%) | $96.09 | $93.10 | 2.77 M | $10.36 B |
| 03/09/2026 | $91.57 | $94.95 (3.69%) | $95.60 | $89.41 | 3.31 M | $10.50 B |
| 03/06/2026 | $93.72 | $93.12 (-0.64%) | $93.72 | $89.72 | 4.29 M | $10.30 B |
| 03/05/2026 | $95.91 | $95.51 (-0.42%) | $99.12 | $94.75 | 3.75 M | $10.56 B |
| 03/04/2026 | $97.91 | $95.99 (-1.96%) | $98.16 | $95.00 | 2.07 M | $10.62 B |
| 03/03/2026 | $96.66 | $97.45 (0.82%) | $98.92 | $94.17 | 2.72 M | $10.78 B |
| 03/02/2026 | $101.25 | $99.41 (-1.82%) | $102.43 | $99.01 | 2.61 M | $10.99 B |
| 02/27/2026 | $103.20 | $104.29 (1.06%) | $104.86 | $101.25 | 2.60 M | $11.53 B |
| 02/26/2026 | $104.79 | $104.56 (-0.22%) | $105.47 | $101.97 | 2.43 M | $11.56 B |
| 02/25/2026 | $110.00 | $102.63 (-6.7%) | $110.14 | $102.57 | 2.04 M | $11.35 B |
| 02/24/2026 | $106.99 | $109.68 (2.51%) | $110.61 | $105.55 | 1.39 M | $12.13 B |
| 02/23/2026 | $110.09 | $107.28 (-2.55%) | $110.46 | $106.54 | 1.82 M | $11.87 B |
| 02/20/2026 | $111.50 | $110.55 (-0.85%) | $113.91 | $108.75 | 1.63 M | $12.23 B |
| 02/19/2026 | $113.27 | $111.42 (-1.63%) | $115.63 | $111.00 | 1.34 M | $12.32 B |
| 02/18/2026 | $115.75 | $113.90 (-1.6%) | $117.34 | $113.00 | 2.05 M | $12.60 B |
| 02/17/2026 | $114.14 | $114.63 (0.43%) | $115.78 | $110.58 | 3.81 M | $12.68 B |
| 02/13/2026 | $121.42 | $114.73 (-5.51%) | $122.70 | $114.61 | 5.09 M | $12.69 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.
