Builders FirstSource, Inc. (FRA:B1F)
Germany
· Delayed Price · Currency is EUR 94.68
-2.80 (-2.87%)
Last updated: Dec 5, 2025, 8:02 AM CET
Builders FirstSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -1.58% | - |
| Dec 3, 2025 | 95.96 | 99.04 | 95.96 | 99.04 | 99.04 | 2.42% | 135 |
| Dec 2, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.04% | - |
| Dec 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.17% | - |
| Nov 28, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.19% | - |
| Nov 27, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.61% | - |
| Nov 26, 2025 | 93.64 | 95.10 | 93.64 | 95.10 | 95.10 | 9.79% | 20 |
| Nov 25, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -1.37% | - |
| Nov 24, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 1.48% | - |
| Nov 21, 2025 | 82.06 | 86.54 | 82.06 | 86.54 | 86.54 | 4.32% | 13 |
| Nov 20, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -1.98% | - |
| Nov 19, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.02% | - |
| Nov 18, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -4.66% | - |
| Nov 17, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.27% | - |
| Nov 14, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -2.70% | - |
| Nov 13, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.74% | - |
| Nov 12, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.63% | - |
| Nov 11, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.20% | - |
| Nov 10, 2025 | 94.82 | 94.82 | 93.40 | 93.40 | 93.40 | -0.93% | 166 |
| Nov 7, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -1.91% | - |
| Nov 6, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 0.75% | - |
| Nov 5, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.81% | - |
| Nov 4, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | -4.01% | - |
| Nov 3, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 3.53% | - |
| Oct 31, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | -2.02% | - |
| Oct 30, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -3.49% | - |
| Oct 29, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -2.85% | - |
| Oct 28, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -1.82% | - |
| Oct 27, 2025 | 106.95 | 107.30 | 105.30 | 107.30 | 107.30 | 0.75% | 704 |
| Oct 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.28% | - |
| Oct 23, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -2.14% | - |
| Oct 22, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 2.53% | - |
| Oct 21, 2025 | 104.50 | 104.80 | 104.50 | 104.80 | 104.80 | -0.14% | 605 |
| Oct 20, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1.21% | - |
| Oct 17, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -3.58% | - |
| Oct 16, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -2.36% | - |
| Oct 15, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 7.46% | - |
| Oct 14, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -3.76% | - |
| Oct 13, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -3.14% | - |
| Oct 10, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -0.50% | - |
| Oct 9, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.94% | - |
| Oct 8, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.60% | - |
| Oct 7, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -1.87% | - |
| Oct 6, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.29% | - |
| Oct 3, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.03% | - |
| Oct 2, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 4.79% | - |
| Oct 1, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.34% | - |
| Sep 30, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 0.55% | - |
| Sep 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 1.05% | - |
| Sep 26, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | -1.48% | - |
| Sep 25, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -1.13% | - |
| Sep 24, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.39% | - |
| Sep 23, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.24% | - |
| Sep 22, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -3.94% | - |
| Sep 19, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -0.46% | - |
| Sep 18, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | -4.61% | - |
| Sep 17, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -2.58% | - |
| Sep 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.30% | - |
| Sep 15, 2025 | 121.15 | 121.15 | 118.35 | 118.35 | 118.35 | -5.02% | 122 |
| Sep 12, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.11% | - |
| Sep 11, 2025 | 119.10 | 126.00 | 119.10 | 126.00 | 126.00 | 4.05% | 30 |
| Sep 10, 2025 | 119.55 | 121.10 | 119.55 | 121.10 | 121.10 | 1.04% | 202 |
| Sep 9, 2025 | 124.95 | 124.95 | 119.85 | 119.85 | 119.85 | -5.41% | 110 |
| Sep 8, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 3.77% | - |
| Sep 5, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 5.03% | - |
| Sep 4, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -0.60% | - |
| Sep 3, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -2.09% | - |
| Sep 2, 2025 | 118.15 | 119.45 | 118.15 | 119.45 | 119.45 | 2.01% | 100 |
| Sep 1, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -1.64% | - |
| Aug 29, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -1.90% | - |
| Aug 28, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -2.22% | - |
| Aug 27, 2025 | 122.35 | 124.10 | 122.35 | 124.10 | 124.10 | 2.48% | 203 |
| Aug 26, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.41% | - |
| Aug 25, 2025 | 122.45 | 125.15 | 120.60 | 120.60 | 120.60 | 5.70% | 2,329 |
| Aug 22, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.80% | - |
| Aug 21, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -1.44% | - |
| Aug 20, 2025 | 117.60 | 117.60 | 114.85 | 114.85 | 114.85 | -4.96% | 30 |
| Aug 19, 2025 | 116.10 | 120.85 | 116.10 | 120.85 | 120.85 | 3.96% | 55 |
| Aug 18, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.57% | - |
| Aug 15, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -3.20% | - |
| Aug 14, 2025 | 121.90 | 122.00 | 121.90 | 122.00 | 122.00 | 4.45% | 6 |
| Aug 13, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 5.99% | - |
| Aug 12, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -2.39% | - |
| Aug 11, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.53% | - |
| Aug 8, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.58% | - |
| Aug 7, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -2.70% | - |
| Aug 6, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 3.75% | - |
| Aug 5, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.56% | - |
| Aug 4, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 2.14% | - |
| Aug 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.72% | - |
| Jul 31, 2025 | 111.85 | 111.85 | 110.80 | 110.80 | 110.80 | -3.65% | 10 |
| Jul 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.37% | - |
| Jul 29, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.04% | - |
| Jul 28, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 3.60% | - |
| Jul 25, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -2.09% | - |
| Jul 24, 2025 | 113.25 | 114.90 | 113.25 | 114.90 | 114.90 | 3.23% | 116 |
| Jul 23, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 2.58% | - |
| Jul 22, 2025 | 103.65 | 108.50 | 103.65 | 108.50 | 108.50 | 2.99% | 42 |
| Jul 21, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -3.08% | - |
| Jul 18, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.88% | - |