Builders FirstSource, Inc. (BIT:1BLDR)
Italy
· Delayed Price · Currency is EUR 82.42
-3.66 (-4.25%)
Last updated: Mar 4, 2026, 9:00 AM CET
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 2.91% | - |
| Mar 4, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -4.25% | - |
| Mar 3, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.84% | - |
| Mar 2, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -4.97% | - |
| Feb 27, 2026 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | 3.05% | - |
| Feb 26, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.86% | - |
| Feb 25, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -4.39% | - |
| Feb 24, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 1.26% | - |
| Feb 23, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -2.34% | - |
| Feb 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.56% | - |
| Feb 19, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -2.49% | - |
| Feb 18, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -1.11% | - |
| Feb 17, 2026 | 96.96 | 96.96 | 96.96 | 98.98 | 98.98 | -0.74% | 123 |
| Feb 16, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -2.81% | - |
| Feb 13, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -2.52% | - |
| Feb 12, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.06% | - |
| Feb 11, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -3.16% | - |
| Feb 10, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 2.82% | - |
| Feb 9, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.48% | - |
| Feb 6, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 4.01% | - |
| Feb 5, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -3.21% | - |
| Feb 4, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.05% | - |
| Feb 3, 2026 | 97.68 | 97.68 | 97.68 | 104.35 | 104.35 | 8.47% | 133 |
| Feb 2, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.16% | - |
| Jan 30, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -1.55% | - |
| Jan 29, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -2.52% | - |
| Jan 28, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.55% | - |
| Jan 27, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -2.46% | - |
| Jan 26, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -4.71% | - |
| Jan 23, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -1.62% | - |
| Jan 22, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.37% | - |
| Jan 21, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1.42% | - |
| Jan 20, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -3.99% | - |
| Jan 19, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.94% | - |
| Jan 16, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -0.67% | - |
| Jan 15, 2026 | 111.60 | 111.60 | 111.60 | 112.10 | 112.10 | 3.32% | 62 |
| Jan 14, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.97% | - |
| Jan 13, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.37% | - |
| Jan 12, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 2.69% | - |
| Jan 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.75% | - |
| Jan 8, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.02% | - |
| Jan 7, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.23% | - |
| Jan 6, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.49% | - |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 3.47% | - |
| Jan 2, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 2.96% | - |
| Dec 30, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.62% | - |
| Dec 29, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.48% | - |
| Dec 23, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.96% | - |
| Dec 22, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.48% | - |
| Dec 19, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.97% | - |
| Dec 18, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 1.74% | - |
| Dec 17, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.93% | - |
| Dec 16, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.92% | - |
| Dec 15, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -3.88% | - |
| Dec 12, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.85% | - |
| Dec 11, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.31% | - |
| Dec 10, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.66% | - |
| Dec 9, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -1.59% | - |
| Dec 8, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -1.83% | - |
| 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% | - |