Builders FirstSource, Inc. (BIT:1BLDR)
Italy
· Delayed Price · Currency is EUR 96.10
+2.16 (2.30%)
At close: Dec 5, 2025
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 2.30% | - |
| Dec 4, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -4.75% | - |
| Dec 3, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -0.02% | - |
| Dec 2, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | 0.59% | - |
| Dec 1, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 1.05% | - |
| Nov 28, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.62% | - |
| Nov 27, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.42% | - |
| Nov 26, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 3.45% | - |
| Nov 25, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 6.88% | - |
| Nov 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.56% | - |
| Nov 21, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 3.85% | - |
| Nov 20, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.69% | - |
| Nov 19, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -3.32% | - |
| Nov 18, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -2.39% | - |
| Nov 17, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -1.36% | - |
| Nov 14, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -1.25% | - |
| Nov 13, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | -0.33% | - |
| Nov 12, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -0.93% | - |
| Nov 11, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.64% | - |
| Nov 10, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -1.30% | - |
| Nov 7, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.87% | - |
| Nov 6, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.93% | - |
| Nov 5, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -1.63% | - |
| Nov 4, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.21% | - |
| Nov 3, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -1.83% | - |
| Oct 31, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -3.58% | - |
| Oct 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.57% | - |
| Oct 29, 2025 | 101.75 | 101.75 | 101.75 | 101.80 | 101.80 | -1.55% | 200 |
| Oct 28, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -2.04% | - |
| Oct 27, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -2.31% | - |
| Oct 24, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.98% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.79% | - |
| Oct 22, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -1.51% | - |
| Oct 21, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 4.53% | - |
| Oct 20, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -0.66% | - |
| Oct 17, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.94% | - |
| Oct 16, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -2.47% | - |
| Oct 15, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 2.34% | - |
| Oct 14, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.57% | - |
| Oct 13, 2025 | 107.50 | 107.50 | 107.50 | 106.05 | 106.05 | -1.44% | 5 |
| Oct 10, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.60% | - |
| Oct 9, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -3.13% | - |
| Oct 8, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 2.71% | - |
| Oct 7, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.14% | - |
| Oct 6, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -0.82% | - |
| Oct 3, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 1.76% | - |
| Oct 2, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 1.84% | - |
| Oct 1, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 5.17% | - |
| Sep 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.15% | - |
| Sep 29, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.49% | - |
| Sep 26, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | 0.65% | - |
| Sep 25, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.43% | - |
| Sep 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.19% | - |
| Sep 23, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.24% | - |
| Sep 22, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -3.01% | - |
| Sep 19, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -3.72% | - |
| Sep 18, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -4.46% | - |
| Sep 17, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.65% | - |
| Sep 16, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -2.02% | - |
| Sep 15, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -2.55% | - |
| Sep 12, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | -3.87% | - |
| Sep 11, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 5.37% | - |
| Sep 10, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.21% | - |
| Sep 9, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -4.86% | - |
| Sep 8, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.48% | - |
| Sep 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.79% | - |
| Sep 4, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 4.39% | - |
| Sep 3, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.30% | - |
| Sep 2, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.60% | - |
| Sep 1, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - | - |
| Aug 29, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -0.75% | - |
| Aug 28, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.93% | - |
| Aug 27, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.37% | - |
| Aug 26, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -0.16% | - |
| Aug 25, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -1.22% | - |
| Aug 22, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 8.75% | - |
| Aug 21, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -2.29% | - |
| Aug 20, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -3.70% | - |
| Aug 19, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 2.69% | - |
| Aug 18, 2025 | 119.30 | 119.30 | 119.30 | 117.10 | 117.10 | -1.76% | 5 |
| Aug 14, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.49% | - |
| Aug 13, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.86% | - |
| Aug 12, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 5.96% | - |
| Aug 11, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -3.38% | - |
| Aug 8, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.22% | - |
| Aug 7, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 0.09% | - |
| Aug 6, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 0.75% | - |
| Aug 5, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.12% | - |
| Aug 4, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 0.13% | - |
| Aug 1, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 3.15% | - |
| Jul 31, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -4.85% | - |
| Jul 30, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.95% | - |
| Jul 29, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -2.24% | - |
| Jul 28, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 3.23% | - |
| Jul 25, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.28% | - |
| Jul 24, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.96% | - |
| Jul 23, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 4.72% | - |
| Jul 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.42% | - |
| Jul 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.57% | - |
| Jul 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.28% | - |