5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-0.01%
6 MONTH PERFORMANCE
-35.88%
YEAR-TO-DATE PERFORMANCE
-28.50%
1 YEAR PERFORMANCE
-46.75%
Builders Firstsource Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $73.59 | $73.56 (-0.04%) | $74.74 | $73.04 | 134.72 K | |
| 08/13/2026 | $73.44 | $73.56 (0.16%) | $75.20 | $73.01 | 1.44 M | $8.00 B |
| 08/12/2026 | $75.44 | $72.41 (-4.02%) | $75.50 | $70.96 | 1.65 M | $7.87 B |
| 08/11/2026 | $72.55 | $75.10 (3.51%) | $75.19 | $72.45 | 1.96 M | $8.16 B |
| 08/10/2026 | $73.50 | $71.98 (-2.07%) | $73.83 | $71.41 | 1.74 M | $7.82 B |
| 08/07/2026 | $73.56 | $74.69 (1.54%) | $76.80 | $73.56 | 2.13 M | $8.12 B |
| 08/06/2026 | $74.46 | $72.51 (-2.62%) | $75.15 | $71.92 | 2.32 M | $7.88 B |
| 08/05/2026 | $74.24 | $75.86 (2.18%) | $76.29 | $74.24 | 1.66 M | $8.25 B |
| 08/04/2026 | $73.00 | $75.37 (3.25%) | $75.54 | $72.15 | 2.17 M | $8.19 B |
| 08/03/2026 | $68.49 | $72.48 (5.83%) | $73.01 | $68.49 | 2.97 M | $7.88 B |
| 07/31/2026 | $65.75 | $66.44 (1.05%) | $66.81 | $65.10 | 3.12 M | $7.22 B |
| 07/30/2026 | $66.40 | $66.01 (-0.59%) | $69.86 | $65.11 | 4.61 M | $7.18 B |
| 07/29/2026 | $72.09 | $67.76 (-6.01%) | $72.65 | $67.41 | 5.08 M | $7.37 B |
| 07/28/2026 | $74.00 | $73.68 (-0.43%) | $75.69 | $72.68 | 1.92 M | $8.01 B |
| 07/27/2026 | $74.30 | $72.72 (-2.13%) | $75.72 | $72.14 | 1.64 M | $7.91 B |
| 07/24/2026 | $70.93 | $72.86 (2.72%) | $74.68 | $70.69 | 1.84 M | $8.01 B |
| 07/23/2026 | $69.56 | $70.55 (1.42%) | $70.88 | $69.00 | 2.04 M | $7.75 B |
| 07/22/2026 | $70.50 | $71.03 (0.75%) | $72.54 | $70.28 | 1.77 M | $7.80 B |
| 07/21/2026 | $71.75 | $69.74 (-2.8%) | $72.92 | $69.71 | 3.67 M | $7.66 B |
| 07/20/2026 | $74.50 | $72.70 (-2.42%) | $74.52 | $72.33 | 2.09 M | $7.99 B |
| 07/17/2026 | $77.67 | $74.26 (-4.39%) | $79.99 | $73.90 | 2.28 M | $8.16 B |
| 07/16/2026 | $74.79 | $78.20 (4.56%) | $79.53 | $74.79 | 1.47 M | $8.59 B |
| 07/15/2026 | $75.53 | $76.05 (0.69%) | $77.02 | $74.55 | 1.56 M | $8.36 B |
| 07/14/2026 | $75.02 | $75.16 (0.19%) | $76.04 | $73.51 | 1.82 M | $8.26 B |
| 07/13/2026 | $75.25 | $73.51 (-2.31%) | $77.11 | $73.01 | 1.57 M | $8.08 B |
| 07/10/2026 | $75.07 | $75.69 (0.83%) | $77.58 | $75.07 | 1.27 M | $8.32 B |
| 07/09/2026 | $75.52 | $74.54 (-1.3%) | $76.24 | $73.82 | 1.84 M | $8.19 B |
| 07/08/2026 | $76.66 | $74.20 (-3.21%) | $76.66 | $72.97 | 2.50 M | $8.15 B |
| 07/07/2026 | $82.03 | $78.42 (-4.4%) | $83.36 | $78.07 | 3.62 M | $8.62 B |
| 07/06/2026 | $84.92 | $82.33 (-3.05%) | $85.47 | $80.83 | 1.79 M | $9.05 B |
| 07/02/2026 | $86.10 | $84.69 (-1.64%) | $86.56 | $82.57 | 1.71 M | $9.30 B |
| 07/01/2026 | $88.22 | $84.77 (-3.91%) | $89.57 | $84.62 | 2.28 M | $9.31 B |
| 06/30/2026 | $90.66 | $89.48 (-1.3%) | $90.96 | $88.90 | 1.91 M | $9.83 B |
| 06/29/2026 | $88.52 | $90.51 (2.25%) | $90.61 | $86.14 | 2.31 M | $9.94 B |
| 06/26/2026 | $87.46 | $89.14 (1.92%) | $90.00 | $87.46 | 3.05 M | $9.79 B |
| 06/25/2026 | $86.09 | $88.72 (3.05%) | $90.11 | $86.05 | 3.20 M | $9.75 B |
| 06/24/2026 | $79.16 | $85.41 (7.9%) | $86.49 | $79.09 | 3.57 M | $9.38 B |
| 06/23/2026 | $76.02 | $76.73 (0.93%) | $79.32 | $76.02 | 1.57 M | $8.43 B |
| 06/22/2026 | $80.00 | $77.33 (-3.34%) | $80.51 | $76.99 | 2.07 M | $8.50 B |
| 06/18/2026 | $78.36 | $80.59 (2.85%) | $82.69 | $77.50 | 3.64 M | $8.85 B |
| 06/17/2026 | $78.08 | $76.14 (-2.48%) | $82.56 | $75.94 | 3.58 M | $8.37 B |
| 06/16/2026 | $78.45 | $78.74 (0.37%) | $80.50 | $78.26 | 1.62 M | $8.65 B |
| 06/15/2026 | $80.68 | $77.81 (-3.56%) | $82.32 | $77.37 | 2.00 M | $8.55 B |
| 06/12/2026 | $79.00 | $77.77 (-1.56%) | $79.76 | $77.45 | 1.45 M | $8.54 B |
| 06/11/2026 | $74.81 | $78.57 (5.03%) | $78.75 | $72.66 | 2.41 M | $8.63 B |
| 06/10/2026 | $77.32 | $74.62 (-3.49%) | $78.75 | $74.59 | 3.02 M | $8.20 B |
| 06/09/2026 | $73.75 | $77.54 (5.14%) | $78.39 | $73.61 | 3.11 M | $8.52 B |
| 06/08/2026 | $72.54 | $73.12 (0.8%) | $74.03 | $71.50 | 1.77 M | $8.03 B |
| 06/05/2026 | $73.84 | $73.64 (-0.27%) | $75.19 | $72.06 | 2.40 M | $8.09 B |
| 06/04/2026 | $75.07 | $74.98 (-0.12%) | $76.44 | $73.37 | 2.28 M | $8.24 B |
| 06/03/2026 | $74.04 | $74.26 (0.3%) | $75.08 | $72.79 | 2.22 M | $8.16 B |
| 06/02/2026 | $75.78 | $75.37 (-0.54%) | $76.24 | $73.63 | 1.72 M | $8.28 B |
| 06/01/2026 | $76.00 | $75.62 (-0.5%) | $76.67 | $74.34 | 2.08 M | $8.31 B |
| 05/29/2026 | $76.46 | $76.26 (-0.26%) | $77.63 | $75.89 | 10.16 M | $8.38 B |
| 05/28/2026 | $76.02 | $76.72 (0.92%) | $77.31 | $74.55 | 2.47 M | $8.43 B |
| 05/27/2026 | $76.50 | $77.47 (1.27%) | $79.82 | $76.50 | 2.62 M | $8.51 B |
| 05/26/2026 | $74.41 | $74.41 (0%) | $76.50 | $74.00 | 1.86 M | $8.18 B |
| 05/22/2026 | $73.91 | $74.15 (0.32%) | $74.99 | $71.93 | 1.92 M | $8.15 B |
| 05/21/2026 | $69.68 | $73.86 (6%) | $74.07 | $67.88 | 3.24 M | $8.11 B |
| 05/20/2026 | $66.40 | $71.23 (7.27%) | $71.36 | $65.10 | 3.28 M | $7.83 B |
| 05/19/2026 | $69.00 | $66.39 (-3.78%) | $69.98 | $66.14 | 2.82 M | $7.29 B |
| 05/18/2026 | $70.59 | $70.18 (-0.58%) | $72.95 | $69.91 | 2.17 M | $7.71 B |
| 05/15/2026 | $72.23 | $70.41 (-2.52%) | $73.00 | $69.86 | 2.93 M | $7.74 B |
| 05/14/2026 | $72.59 | $73.58 (1.36%) | $74.29 | $71.71 | 2.34 M | $8.08 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.
