Builders FirstSource Inc.

119.89
-11.23 (-8.56%)
At close: Apr 03, 2025, 3:59 PM
120.81
0.77%
After-hours: Apr 03, 2025, 08:00 PM EDT

Builders FirstSource Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 124.01 131.32 123.65 131.12 5.51 4.39% 1,396,421
Apr 1, 2025 125.09 127.25 123.85 125.61 0.67 0.54% 1,500,598
Mar 31, 2025 121.08 125.96 119.65 124.94 0.43 0.35% 1,979,537
Mar 28, 2025 128.03 128.49 123.98 124.51 -3.52 -2.75% 1,129,685
Mar 27, 2025 128.58 129.41 126.85 128.03 -0.96 -0.74% 789,500
Mar 26, 2025 130.02 131.49 127.86 128.99 -1.86 -1.42% 851,412
Mar 25, 2025 130.45 132.35 129.24 130.85 -0.88 -0.67% 992,207
Mar 24, 2025 128.27 131.90 127.73 131.73 5.27 4.17% 1,371,854
Mar 21, 2025 126.88 127.00 124.33 126.46 -2.30 -1.79% 4,153,405
Mar 20, 2025 127.50 132.34 126.97 128.76 0.47 0.37% 1,488,409
Mar 19, 2025 127.67 129.97 126.07 128.29 0.57 0.45% 1,623,926
Mar 18, 2025 127.51 129.09 126.23 127.72 -0.43 -0.34% 1,306,967
Mar 17, 2025 126.13 129.62 126.00 128.15 1.96 1.55% 1,018,318
Mar 14, 2025 125.82 126.36 123.33 126.19 3.39 2.76% 1,919,900
Mar 13, 2025 129.28 129.49 122.49 122.80 -6.66 -5.14% 1,730,948
Mar 12, 2025 131.00 131.59 128.45 129.46 -0.54 -0.42% 1,670,400
Mar 11, 2025 135.48 136.79 128.80 130.00 -5.58 -4.12% 1,649,523
Mar 10, 2025 133.40 139.18 132.85 135.58 1.07 0.80% 1,865,483
Mar 7, 2025 134.00 135.70 131.20 134.51 0.24 0.18% 1,048,984
Mar 6, 2025 131.68 134.78 131.68 134.27 0.57 0.43% 2,083,908
Mar 5, 2025 131.12 135.41 130.39 133.70 3.31 2.54% 1,760,308
Mar 4, 2025 131.56 134.19 127.45 130.39 -4.53 -3.36% 2,961,648
Mar 3, 2025 138.86 140.39 133.80 134.92 -4.07 -2.93% 1,283,369
Feb 28, 2025 139.05 140.34 136.35 138.99 -0.16 -0.11% 1,555,400
Feb 27, 2025 141.24 141.99 139.10 139.15 -2.93 -2.06% 1,457,880
Feb 26, 2025 141.38 143.33 139.73 142.08 1.30 0.92% 1,890,810
Feb 25, 2025 139.41 143.32 138.13 140.78 2.20 1.59% 2,918,900
Feb 24, 2025 136.23 138.98 134.73 138.58 1.23 0.90% 2,430,600
Feb 21, 2025 144.56 146.00 133.66 137.35 -7.04 -4.88% 3,485,092
Feb 20, 2025 145.15 149.00 141.43 144.39 -0.40 -0.28% 2,758,455
Feb 19, 2025 145.00 146.19 143.68 144.79 -3.16 -2.14% 2,630,146
Feb 18, 2025 153.79 153.91 147.45 147.95 -5.95 -3.87% 1,800,000
Feb 14, 2025 154.15 157.96 152.91 153.90 1.40 0.92% 1,468,643
Feb 13, 2025 151.72 153.42 150.31 152.50 1.74 1.15% 1,392,685
Feb 12, 2025 148.82 151.73 147.10 150.76 -5.40 -3.46% 1,574,005
Feb 11, 2025 155.20 159.00 154.76 156.16 0.44 0.28% 711,008
Feb 10, 2025 155.95 157.34 154.13 155.72 1.79 1.16% 1,093,912
Feb 7, 2025 159.17 159.17 152.60 153.93 -5.94 -3.72% 1,788,100
Feb 6, 2025 163.55 164.42 159.16 159.87 -2.22 -1.37% 1,401,420
Feb 5, 2025 165.70 165.70 161.53 162.09 -1.34 -0.82% 1,302,604
Feb 4, 2025 163.59 165.58 161.07 163.43 0.52 0.32% 1,364,553
Feb 3, 2025 162.90 164.43 159.82 162.91 -4.37 -2.61% 1,683,920
Jan 31, 2025 170.56 172.22 167.20 167.28 -5.43 -3.14% 1,470,705
Jan 30, 2025 170.38 173.84 169.05 172.71 4.09 2.43% 1,229,551
Jan 29, 2025 169.32 172.88 168.05 168.62 -0.90 -0.53% 1,404,700
Jan 28, 2025 173.35 173.35 167.78 169.52 -3.99 -2.30% 1,476,193
Jan 27, 2025 166.00 175.12 166.00 173.51 6.75 4.05% 2,114,800
Jan 24, 2025 168.23 168.93 166.50 166.76 -1.36 -0.81% 1,208,600
Jan 23, 2025 166.00 169.50 165.69 168.12 2.34 1.41% 1,118,887
Jan 22, 2025 165.67 166.94 164.27 165.78 -0.40 -0.24% 1,471,000